| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 275.01 | 282.8 | 274.41 | 277.09 | 277.09 | +2.49 (+0.91%) | 6,526,975 |
| 24 Aug 2021 | CNY | 273.12 | 277.77 | 269 | 274.6 | 274.6 | +3.04 (+1.12%) | 6,309,263 |
| 23 Aug 2021 | CNY | 274.68 | 276.4 | 268.19 | 271.56 | 271.56 | +0.68 (+0.25%) | 7,177,483 |
| 20 Aug 2021 | CNY | 280 | 281.5 | 268.6 | 270.88 | 270.88 | -14.12 (-4.95%) | 10,399,232 |
| 19 Aug 2021 | CNY | 286.92 | 292.5 | 281.47 | 285 | 285 | +1.1 (+0.39%) | 6,011,010 |
| 18 Aug 2021 | CNY | 297.01 | 297.51 | 283 | 283.9 | 283.9 | -10.97 (-3.72%) | 7,686,356 |
| 17 Aug 2021 | CNY | 307 | 310.26 | 293 | 294.87 | 294.87 | -14.13 (-4.57%) | 8,353,073 |
| 16 Aug 2021 | CNY | 302.22 | 319.8 | 302.22 | 309 | 309 | +0.82 (+0.27%) | 10,565,844 |
| 13 Aug 2021 | CNY | 291.96 | 309.89 | 286.6 | 308.18 | 308.18 | +15.48 (+5.29%) | 11,381,105 |
| 12 Aug 2021 | CNY | 295.29 | 299.9 | 290.05 | 292.7 | 292.7 | +1.41 (+0.48%) | 6,343,233 |
| 11 Aug 2021 | CNY | 300 | 301 | 291.28 | 291.29 | 291.29 | -7.97 (-2.66%) | 6,512,483 |
| 10 Aug 2021 | CNY | 291.97 | 301 | 291.07 | 299.26 | 299.26 | +10.01 (+3.46%) | 10,184,995 |
| 9 Aug 2021 | CNY | 277 | 289.59 | 275 | 289.25 | 289.25 | +11.21 (+4.03%) | 12,605,962 |
| 6 Aug 2021 | CNY | 269.99 | 278.68 | 264 | 278.04 | 278.04 | +1.53 (+0.55%) | 17,898,536 |
| 5 Aug 2021 | CNY | 276.52 | 281.96 | 276.51 | 276.51 | 276.51 | -30.72 (-10.00%) | 26,992,271 |
| 4 Aug 2021 | CNY | 318.99 | 318.99 | 305.83 | 307.23 | 307.23 | -10.55 (-3.32%) | 8,155,173 |
| 3 Aug 2021 | CNY | 302 | 322.92 | 300.1 | 317.78 | 317.78 | +11.31 (+3.69%) | 9,260,154 |
| 2 Aug 2021 | CNY | 300.5 | 308.78 | 290 | 306.47 | 306.47 | +0.71 (+0.23%) | 9,963,091 |
| 30 Jul 2021 | CNY | 305 | 311.86 | 288.18 | 305.76 | 305.76 | -3.63 (-1.17%) | 9,983,671 |
| 29 Jul 2021 | CNY | 318 | 324.02 | 308.02 | 309.39 | 309.39 | -1.54 (-0.50%) | 8,512,992 |
| 28 Jul 2021 | CNY | 302.88 | 310.93 | 293.68 | 310.93 | 310.93 | +7.95 (+2.62%) | 10,425,552 |
| 27 Jul 2021 | CNY | 330.2 | 332.96 | 302 | 302.98 | 302.98 | -30.63 (-9.18%) | 12,797,187 |
| 26 Jul 2021 | CNY | 362.98 | 362.98 | 329.66 | 333.61 | 333.61 | -32.17 (-8.79%) | 11,084,271 |
| 23 Jul 2021 | CNY | 377 | 377 | 362.49 | 365.78 | 365.78 | -13.88 (-3.66%) | 6,297,032 |
| 22 Jul 2021 | CNY | 404.5 | 404.8 | 374 | 379.66 | 379.66 | -25.3 (-6.25%) | 10,752,482 |
| 21 Jul 2021 | CNY | 408 | 409.01 | 402 | 404.96 | 404.96 | -4.05 (-0.99%) | 5,310,703 |
| 20 Jul 2021 | CNY | 407.78 | 413.6 | 403.28 | 409.01 | 409.01 | -2.89 (-0.70%) | 4,435,769 |
| 19 Jul 2021 | CNY | 391.87 | 413.99 | 391.87 | 411.9 | 411.9 | +32.2 (+8.48%) | 10,666,630 |
| 16 Jul 2021 | CNY | 392.28 | 394.8 | 379 | 379.7 | 379.7 | -12.57 (-3.20%) | 4,068,519 |
| 15 Jul 2021 | CNY | 390.65 | 393.81 | 384.38 | 392.27 | 392.27 | -1.22 (-0.31%) | 3,877,834 |
