| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 76.8 | 82.82 | 76.1 | 80.71 | 80.71 | +3.41 (+4.41%) | 1,188,754 |
| 4 Aug 2021 | CNY | 77.79 | 79.35 | 74.7 | 77.3 | 77.3 | -0.48 (-0.62%) | 693,903 |
| 3 Aug 2021 | CNY | 75.48 | 79.44 | 75.48 | 77.78 | 77.78 | +1.51 (+1.98%) | 795,900 |
| 2 Aug 2021 | CNY | 76 | 77 | 74.3 | 76.27 | 76.27 | -0.5 (-0.65%) | 551,433 |
| 30 Jul 2021 | CNY | 74 | 76.8 | 73.4 | 76.77 | 76.77 | +2.07 (+2.77%) | 542,063 |
| 29 Jul 2021 | CNY | 75 | 76.48 | 74 | 74.7 | 74.7 | +0.62 (+0.84%) | 567,268 |
| 28 Jul 2021 | CNY | 72.85 | 75.92 | 70.66 | 74.08 | 74.08 | +1.23 (+1.69%) | 653,524 |
| 27 Jul 2021 | CNY | 73.28 | 74.31 | 72 | 72.85 | 72.85 | -0.25 (-0.34%) | 429,983 |
| 26 Jul 2021 | CNY | 75.01 | 76.15 | 72.51 | 73.1 | 73.1 | -2.93 (-3.85%) | 567,870 |
| 23 Jul 2021 | CNY | 79.4 | 80.8 | 75 | 76.03 | 76.03 | -3.74 (-4.69%) | 907,645 |
| 22 Jul 2021 | CNY | 84.97 | 84.97 | 79.42 | 79.77 | 79.77 | -4.7 (-5.56%) | 1,159,661 |
| 21 Jul 2021 | CNY | 82.29 | 84.98 | 81.82 | 84.47 | 84.47 | +2.22 (+2.70%) | 722,687 |
| 20 Jul 2021 | CNY | 81.1 | 83.3 | 81.1 | 82.25 | 82.25 | +0.15 (+0.18%) | 346,528 |
| 19 Jul 2021 | CNY | 81.45 | 83.3 | 79.17 | 82.1 | 82.1 | +0.71 (+0.87%) | 514,259 |
| 16 Jul 2021 | CNY | 80.88 | 83.46 | 80.6 | 81.39 | 81.39 | -0.46 (-0.56%) | 674,636 |
| 15 Jul 2021 | CNY | 83.59 | 83.59 | 80.6 | 81.85 | 81.85 | -1.75 (-2.09%) | 693,892 |
| 14 Jul 2021 | CNY | 81.5 | 84.56 | 80.51 | 83.6 | 83.6 | +1.62 (+1.98%) | 925,245 |
| 13 Jul 2021 | CNY | 83.12 | 84.84 | 81.1 | 81.98 | 81.98 | -0.67 (-0.81%) | 854,293 |
| 12 Jul 2021 | CNY | 80.32 | 83.49 | 79.12 | 82.65 | 82.65 | +2.77 (+3.47%) | 1,034,320 |
| 9 Jul 2021 | CNY | 79.97 | 81.59 | 78.66 | 79.88 | 79.88 | -1.07 (-1.32%) | 960,934 |
| 8 Jul 2021 | CNY | 86.06 | 87.28 | 80 | 80.95 | 80.95 | -5.1 (-5.93%) | 2,348,443 |
| 7 Jul 2021 | CNY | 85.67 | 86.72 | 84.12 | 86.05 | 86.05 | +0.05 (+0.06%) | 1,139,986 |
| 6 Jul 2021 | CNY | 93.18 | 93.88 | 84.01 | 86 | 86 | -6.19 (-6.71%) | 2,264,600 |
| 5 Jul 2021 | CNY | 95.09 | 97.41 | 90.5 | 92.19 | 92.19 | -3.81 (-3.97%) | 1,634,503 |
| 2 Jul 2021 | CNY | 95.5 | 98.66 | 92.6 | 96 | 96 | +0.15 (+0.16%) | 2,130,091 |
| 1 Jul 2021 | CNY | 88.6 | 99.8 | 87.5 | 95.85 | 95.85 | +7.05 (+7.94%) | 3,569,367 |
| 30 Jun 2021 | CNY | 93.66 | 94 | 87.9 | 88.8 | 88.8 | -5.2 (-5.53%) | 2,715,208 |
| 29 Jun 2021 | CNY | 95.1 | 96.5 | 93.88 | 94 | 94 | -1.1 (-1.16%) | 1,246,008 |
| 28 Jun 2021 | CNY | 93.51 | 97.03 | 91.42 | 95.1 | 95.1 | +1.03 (+1.09%) | 2,112,969 |
| 25 Jun 2021 | CNY | 96 | 99.44 | 93.61 | 94.07 | 94.07 | -1.58 (-1.65%) | 2,694,495 |
