| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 80.5 | 81.45 | 74.35 | 74.68 | 74.68 | -5.76 (-7.16%) | 3,509,298 |
| 12 Jul 2021 | CNY | 79.86 | 82.31 | 78.02 | 80.44 | 80.44 | +1.62 (+2.06%) | 2,464,521 |
| 9 Jul 2021 | CNY | 82.63 | 83.3 | 78.78 | 78.82 | 78.82 | -5.18 (-6.17%) | 3,357,202 |
| 8 Jul 2021 | CNY | 80.68 | 85.57 | 80.01 | 84 | 84 | +2.93 (+3.61%) | 3,602,073 |
| 7 Jul 2021 | CNY | 78.76 | 81.8 | 76.67 | 81.07 | 81.07 | -0.01 (-0.01%) | 3,153,181 |
| 6 Jul 2021 | CNY | 86.3 | 88.98 | 78 | 81.08 | 81.08 | -6.02 (-6.91%) | 5,647,552 |
| 5 Jul 2021 | CNY | 83.22 | 87.1 | 80.32 | 87.1 | 87.1 | +4.18 (+5.04%) | 4,721,583 |
| 2 Jul 2021 | CNY | 77.99 | 83.78 | 76.78 | 82.92 | 82.92 | +3.9 (+4.94%) | 5,671,577 |
| 1 Jul 2021 | CNY | 78 | 81.87 | 75.05 | 79.02 | 79.02 | +1.94 (+2.52%) | 4,993,172 |
| 30 Jun 2021 | CNY | 79 | 82.8 | 76.39 | 77.08 | 77.08 | -1.12 (-1.43%) | 5,355,249 |
| 29 Jun 2021 | CNY | 74 | 78.51 | 72.59 | 78.2 | 78.2 | +3.95 (+5.32%) | 4,561,511 |
| 28 Jun 2021 | CNY | 70.51 | 75.74 | 69.07 | 74.25 | 74.25 | +4.27 (+6.10%) | 3,963,281 |
| 25 Jun 2021 | CNY | 69.8 | 71.78 | 68.1 | 69.98 | 69.98 | -0.1 (-0.14%) | 2,799,698 |
| 24 Jun 2021 | CNY | 75.01 | 75.49 | 69.67 | 70.08 | 70.08 | -5.51 (-7.29%) | 4,663,009 |
| 23 Jun 2021 | CNY | 74.14 | 79.68 | 73.64 | 75.59 | 75.59 | +0.1 (+0.13%) | 4,392,956 |
| 22 Jun 2021 | CNY | 73 | 77.98 | 72.05 | 75.49 | 75.49 | +2.22 (+3.03%) | 4,319,219 |
| 21 Jun 2021 | CNY | 74.1 | 80.49 | 72.3 | 73.27 | 73.27 | -1.73 (-2.31%) | 5,102,085 |
| 18 Jun 2021 | CNY | 72.47 | 75.18 | 71.11 | 75 | 75 | +1.5 (+2.04%) | 4,463,571 |
| 17 Jun 2021 | CNY | 66.88 | 73.8 | 65.2 | 73.5 | 73.5 | +7.49 (+11.35%) | 5,837,748 |
| 16 Jun 2021 | CNY | 64.97 | 68.36 | 63.59 | 66.01 | 66.01 | +0.81 (+1.24%) | 3,168,774 |
| 15 Jun 2021 | CNY | 64.84 | 67.49 | 63.89 | 65.2 | 65.2 | +1.16 (+1.81%) | 3,566,393 |
| 11 Jun 2021 | CNY | 70.9 | 70.9 | 64.01 | 64.04 | 64.04 | -6 (-8.57%) | 5,041,568 |
| 10 Jun 2021 | CNY | 67.8 | 72.5 | 67.3 | 70.04 | 70.04 | +1.04 (+1.51%) | 5,581,335 |
| 9 Jun 2021 | CNY | 74.5 | 75.35 | 67.28 | 69 | 69 | -5.78 (-7.73%) | 6,566,989 |
| 8 Jun 2021 | CNY | 72.63 | 76.66 | 71.21 | 74.78 | 74.78 | +1.77 (+2.42%) | 5,453,629 |
| 7 Jun 2021 | CNY | 75.7 | 83.6 | 72.32 | 73.01 | 73.01 | +1.13 (+1.57%) | 7,833,140 |
| 4 Jun 2021 | CNY | 68.18 | 73.8 | 66 | 71.88 | 71.88 | +2.88 (+4.17%) | 6,775,778 |
| 3 Jun 2021 | CNY | 67.87 | 71.8 | 65.3 | 69 | 69 | -0.01 (-0.01%) | 6,222,677 |
| 2 Jun 2021 | CNY | 67.02 | 75.24 | 65.21 | 69.01 | 69.01 | +3.51 (+5.36%) | 8,486,813 |
| 1 Jun 2021 | CNY | 63.25 | 69.88 | 63.1 | 65.5 | 65.5 | +1.54 (+2.41%) | 7,583,465 |
