| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 303.8 | 303.8 | 275.95 | 288.17 | 288.17 | -18.33 (-5.98%) | 14,508,930 |
| 14 Oct 2021 | CNY | 315.02 | 317.6 | 301 | 306.5 | 306.5 | -6.52 (-2.08%) | 7,551,060 |
| 13 Oct 2021 | CNY | 294.1 | 315 | 294.1 | 313.02 | 313.02 | +19.52 (+6.65%) | 9,876,529 |
| 12 Oct 2021 | CNY | 295.45 | 300.88 | 290.08 | 293.5 | 293.5 | -2.1 (-0.71%) | 6,989,411 |
| 11 Oct 2021 | CNY | 286.56 | 301.14 | 284.99 | 295.6 | 295.6 | +7.45 (+2.59%) | 10,055,537 |
| 8 Oct 2021 | CNY | 271.7 | 293.4 | 265.9 | 288.15 | 288.15 | +13.49 (+4.91%) | 14,143,154 |
| 30 Sep 2021 | CNY | 264.2 | 276 | 264.2 | 274.66 | 274.66 | +9.3 (+3.50%) | 8,771,739 |
| 29 Sep 2021 | CNY | 262 | 270.79 | 261.5 | 265.36 | 265.36 | -1.44 (-0.54%) | 5,837,234 |
| 28 Sep 2021 | CNY | 264.66 | 269.89 | 256.1 | 266.8 | 266.8 | +2.14 (+0.81%) | 7,837,463 |
| 27 Sep 2021 | CNY | 255 | 272.52 | 253 | 264.66 | 264.66 | +12.71 (+5.04%) | 13,996,867 |
| 24 Sep 2021 | CNY | 240.1 | 255.5 | 239 | 251.95 | 251.95 | +10.5 (+4.35%) | 11,152,392 |
| 23 Sep 2021 | CNY | 234.87 | 244.5 | 234 | 241.45 | 241.45 | +7.38 (+3.15%) | 6,340,031 |
| 22 Sep 2021 | CNY | 238.5 | 240.5 | 233.85 | 234.07 | 234.07 | -9.1 (-3.74%) | 6,594,310 |
| 17 Sep 2021 | CNY | 236.97 | 251 | 230.68 | 243.17 | 243.17 | +4.67 (+1.96%) | 11,254,688 |
| 16 Sep 2021 | CNY | 237 | 244.44 | 235.55 | 238.5 | 238.5 | +1.85 (+0.78%) | 6,745,673 |
| 15 Sep 2021 | CNY | 244.43 | 244.43 | 235.52 | 236.65 | 236.65 | -7.78 (-3.18%) | 8,521,773 |
| 14 Sep 2021 | CNY | 246.92 | 250.63 | 243.4 | 244.43 | 244.43 | -1.24 (-0.50%) | 6,656,703 |
| 13 Sep 2021 | CNY | 247.95 | 251.95 | 243.25 | 245.67 | 245.67 | -0.05 (-0.02%) | 6,380,285 |
| 10 Sep 2021 | CNY | 247.99 | 251.43 | 243.93 | 245.72 | 245.72 | -2.27 (-0.92%) | 5,818,093 |
| 9 Sep 2021 | CNY | 252.38 | 252.9 | 246 | 247.99 | 247.99 | -2.82 (-1.12%) | 4,736,982 |
| 8 Sep 2021 | CNY | 256.52 | 258.3 | 248.99 | 250.81 | 250.81 | -5.24 (-2.05%) | 5,919,223 |
| 7 Sep 2021 | CNY | 262 | 262.48 | 252.41 | 256.05 | 256.05 | -4.96 (-1.90%) | 6,969,931 |
| 6 Sep 2021 | CNY | 242.5 | 263.5 | 240 | 261.01 | 261.01 | +18.9 (+7.81%) | 11,873,836 |
| 3 Sep 2021 | CNY | 240 | 246 | 234.66 | 242.11 | 242.11 | +0.38 (+0.16%) | 8,438,578 |
| 2 Sep 2021 | CNY | 262.98 | 263 | 240.67 | 241.73 | 241.73 | -20.77 (-7.91%) | 13,649,400 |
| 1 Sep 2021 | CNY | 253.5 | 265.49 | 248.9 | 262.5 | 262.5 | +7.26 (+2.84%) | 9,382,271 |
| 31 Aug 2021 | CNY | 257.07 | 260.99 | 250.09 | 255.24 | 255.24 | -1.28 (-0.50%) | 6,275,680 |
| 30 Aug 2021 | CNY | 257.78 | 259.97 | 249 | 256.52 | 256.52 | -1.25 (-0.48%) | 9,628,804 |
| 27 Aug 2021 | CNY | 264.04 | 267.4 | 257 | 257.77 | 257.77 | -7.09 (-2.68%) | 9,140,403 |
| 26 Aug 2021 | CNY | 279.8 | 280.79 | 263.8 | 264.86 | 264.86 | -12.23 (-4.41%) | 8,598,481 |
