| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | CNY | 83.53 | 85.5 | 83.16 | 84.58 | 84.58 | +1.56 (+1.88%) | 514,904 |
| 10 Sep 2021 | CNY | 82.8 | 85.88 | 82.8 | 83.02 | 83.02 | -0.18 (-0.22%) | 600,377 |
| 9 Sep 2021 | CNY | 83.5 | 83.66 | 82.57 | 83.2 | 83.2 | -0.46 (-0.55%) | 781,176 |
| 8 Sep 2021 | CNY | 84.6 | 84.6 | 83.02 | 83.66 | 83.66 | -0.82 (-0.97%) | 546,811 |
| 7 Sep 2021 | CNY | 84.02 | 84.98 | 83.95 | 84.48 | 84.48 | -0.51 (-0.60%) | 392,095 |
| 6 Sep 2021 | CNY | 85.04 | 87 | 83.6 | 84.99 | 84.99 | 0.0 (0.0%) | 893,234 |
| 3 Sep 2021 | CNY | 85.3 | 85.98 | 84.13 | 84.99 | 84.99 | +0.49 (+0.58%) | 402,855 |
| 2 Sep 2021 | CNY | 84.09 | 85.99 | 82.76 | 84.5 | 84.5 | -0.55 (-0.65%) | 812,544 |
| 1 Sep 2021 | CNY | 85.48 | 88.07 | 83.6 | 85.05 | 85.05 | -0.95 (-1.10%) | 832,595 |
| 31 Aug 2021 | CNY | 91 | 91 | 85 | 86 | 86 | -3.97 (-4.41%) | 1,176,285 |
| 30 Aug 2021 | CNY | 88.05 | 95 | 88.05 | 89.97 | 89.97 | +1.57 (+1.78%) | 1,078,915 |
| 27 Aug 2021 | CNY | 88.85 | 93.5 | 87 | 88.4 | 88.4 | +0.95 (+1.09%) | 1,619,102 |
| 26 Aug 2021 | CNY | 93.5 | 93.5 | 86.81 | 87.45 | 87.45 | -7.75 (-8.14%) | 1,747,137 |
| 25 Aug 2021 | CNY | 89.98 | 97 | 86.38 | 95.2 | 95.2 | +5.7 (+6.37%) | 1,761,074 |
| 24 Aug 2021 | CNY | 91.5 | 91.5 | 88.1 | 89.5 | 89.5 | -0.6 (-0.67%) | 798,358 |
| 23 Aug 2021 | CNY | 90.18 | 92.49 | 87.04 | 90.1 | 90.1 | +0.1 (+0.11%) | 1,119,505 |
| 20 Aug 2021 | CNY | 84.68 | 91.88 | 84.68 | 90 | 90 | +4.39 (+5.13%) | 2,026,858 |
| 19 Aug 2021 | CNY | 81 | 87.28 | 81 | 85.61 | 85.61 | +3.3 (+4.01%) | 1,412,257 |
| 18 Aug 2021 | CNY | 86.52 | 86.52 | 81.63 | 82.31 | 82.31 | -4.21 (-4.87%) | 1,435,246 |
| 17 Aug 2021 | CNY | 85.3 | 87.87 | 84.57 | 86.52 | 86.52 | -0.01 (-0.01%) | 1,213,517 |
| 16 Aug 2021 | CNY | 84.97 | 88.4 | 83.02 | 86.53 | 86.53 | +1.67 (+1.97%) | 1,576,931 |
| 13 Aug 2021 | CNY | 88 | 89.66 | 82.54 | 84.86 | 84.86 | -4.3 (-4.82%) | 2,544,874 |
| 12 Aug 2021 | CNY | 90.3 | 94.43 | 86.82 | 89.16 | 89.16 | -2.94 (-3.19%) | 2,218,368 |
| 11 Aug 2021 | CNY | 94.32 | 98.86 | 92.1 | 92.1 | 92.1 | +2.68 (+3.00%) | 2,397,524 |
| 10 Aug 2021 | CNY | 88.5 | 94.28 | 87.01 | 89.42 | 89.42 | +0.42 (+0.47%) | 2,224,679 |
| 9 Aug 2021 | CNY | 87.5 | 91.88 | 82.13 | 89 | 89 | -1.1 (-1.22%) | 3,387,379 |
| 6 Aug 2021 | CNY | 101 | 102.3 | 87 | 90.1 | 90.1 | -10.2 (-10.17%) | 3,645,195 |
| 5 Aug 2021 | CNY | 104 | 105.2 | 98.18 | 100.3 | 100.3 | -7.23 (-6.72%) | 3,746,596 |
| 4 Aug 2021 | CNY | 94.3 | 111.19 | 90.5 | 107.53 | 107.53 | +14.97 (+16.17%) | 8,122,857 |
| 3 Aug 2021 | CNY | 79 | 100.07 | 79 | 92.56 | 92.56 | +9.65 (+11.64%) | 10,661,586 |
