| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 73.5 | 75.55 | 73.1 | 73.58 | 73.58 | -0.23 (-0.31%) | 2,109,885 |
| 23 Aug 2021 | CNY | 69.71 | 74.5 | 69.5 | 73.81 | 73.81 | +4.1 (+5.88%) | 2,821,385 |
| 20 Aug 2021 | CNY | 66.05 | 70.77 | 66.03 | 69.71 | 69.71 | +2.41 (+3.58%) | 2,464,009 |
| 19 Aug 2021 | CNY | 68.55 | 69.18 | 66.61 | 67.3 | 67.3 | +1.71 (+2.61%) | 2,221,838 |
| 18 Aug 2021 | CNY | 67.71 | 69.3 | 63.88 | 65.59 | 65.59 | -2.22 (-3.27%) | 2,508,908 |
| 17 Aug 2021 | CNY | 73.38 | 75.66 | 67 | 67.81 | 67.81 | -6.18 (-8.35%) | 3,214,059 |
| 16 Aug 2021 | CNY | 73.84 | 76.81 | 72.76 | 73.99 | 73.99 | +0.81 (+1.11%) | 1,716,158 |
| 13 Aug 2021 | CNY | 76.5 | 76.8 | 73 | 73.18 | 73.18 | -4.07 (-5.27%) | 2,038,259 |
| 12 Aug 2021 | CNY | 74.69 | 78.71 | 74.53 | 77.25 | 77.25 | +2.34 (+3.12%) | 2,527,902 |
| 11 Aug 2021 | CNY | 74.17 | 75.87 | 72.5 | 74.91 | 74.91 | -0.09 (-0.12%) | 1,640,357 |
| 10 Aug 2021 | CNY | 73 | 75.36 | 71.83 | 75 | 75 | +1.91 (+2.61%) | 2,010,498 |
| 9 Aug 2021 | CNY | 74.88 | 74.88 | 70.66 | 73.09 | 73.09 | -2.1 (-2.79%) | 2,162,772 |
| 6 Aug 2021 | CNY | 76.7 | 78.49 | 73.37 | 75.19 | 75.19 | -0.78 (-1.03%) | 2,246,798 |
| 5 Aug 2021 | CNY | 77.75 | 79 | 75.51 | 75.97 | 75.97 | -2.64 (-3.36%) | 2,507,221 |
| 4 Aug 2021 | CNY | 76.52 | 79.75 | 76.52 | 78.61 | 78.61 | +2.09 (+2.73%) | 2,479,874 |
| 3 Aug 2021 | CNY | 85 | 85.92 | 75.58 | 76.52 | 76.52 | -9.33 (-10.87%) | 4,453,261 |
| 2 Aug 2021 | CNY | 82.18 | 86.66 | 80.11 | 85.85 | 85.85 | +4.47 (+5.49%) | 4,535,262 |
| 30 Jul 2021 | CNY | 81 | 84.5 | 80.01 | 81.38 | 81.38 | +0.58 (+0.72%) | 4,291,366 |
| 29 Jul 2021 | CNY | 74.02 | 81 | 73.11 | 80.8 | 80.8 | +8.3 (+11.45%) | 4,999,491 |
| 28 Jul 2021 | CNY | 77.85 | 79.38 | 70.58 | 72.5 | 72.5 | -6.96 (-8.76%) | 3,692,571 |
| 27 Jul 2021 | CNY | 79.3 | 86.86 | 77.08 | 79.46 | 79.46 | +0.16 (+0.20%) | 5,418,986 |
| 26 Jul 2021 | CNY | 76.35 | 79.45 | 73.5 | 79.3 | 79.3 | +2.49 (+3.24%) | 3,067,177 |
| 23 Jul 2021 | CNY | 79.5 | 80.87 | 76.24 | 76.81 | 76.81 | -2.37 (-2.99%) | 2,778,053 |
| 22 Jul 2021 | CNY | 75.01 | 79.99 | 73.88 | 79.18 | 79.18 | +3.9 (+5.18%) | 3,763,442 |
| 21 Jul 2021 | CNY | 73.3 | 77.77 | 73 | 75.28 | 75.28 | +1.61 (+2.19%) | 3,089,342 |
| 20 Jul 2021 | CNY | 70.3 | 73.68 | 69.7 | 73.67 | 73.67 | +2.12 (+2.96%) | 1,589,513 |
| 19 Jul 2021 | CNY | 72.46 | 73 | 69.88 | 71.55 | 71.55 | -2.05 (-2.79%) | 1,858,058 |
| 16 Jul 2021 | CNY | 71.95 | 77.53 | 71.7 | 73.6 | 73.6 | +1.47 (+2.04%) | 3,077,357 |
| 15 Jul 2021 | CNY | 70.84 | 73 | 68.8 | 72.13 | 72.13 | +1.28 (+1.81%) | 2,417,749 |
| 14 Jul 2021 | CNY | 73.61 | 75.3 | 70.61 | 70.85 | 70.85 | -3.83 (-5.13%) | 3,009,184 |
