| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 157.32 | 163.88 | 154 | 162.94 | 162.94 | +9.97 (+6.52%) | 30,305,330 |
| 29 Sep 2021 | CNY | 159.21 | 161 | 150.6 | 152.97 | 152.97 | -6.72 (-4.21%) | 34,044,854 |
| 28 Sep 2021 | CNY | 163.39 | 165.12 | 158.34 | 159.69 | 159.69 | -3.31 (-2.03%) | 21,060,980 |
| 27 Sep 2021 | CNY | 168 | 171.3 | 157 | 163 | 163 | -5 (-2.98%) | 36,452,399 |
| 24 Sep 2021 | CNY | 172 | 173.7 | 165.61 | 168 | 168 | -4.4 (-2.55%) | 24,631,895 |
| 23 Sep 2021 | CNY | 173.5 | 176.89 | 169.95 | 172.4 | 172.4 | +2.54 (+1.50%) | 22,255,813 |
| 22 Sep 2021 | CNY | 168.88 | 174.8 | 168.22 | 169.86 | 169.86 | -1.75 (-1.02%) | 20,713,941 |
| 17 Sep 2021 | CNY | 175.51 | 176 | 163.42 | 171.61 | 171.61 | -4.95 (-2.80%) | 45,399,764 |
| 16 Sep 2021 | CNY | 194.99 | 194.99 | 176.56 | 176.56 | 176.56 | -19.62 (-10.00%) | 53,144,178 |
| 15 Sep 2021 | CNY | 186.5 | 199.23 | 183.88 | 196.18 | 196.18 | +14.38 (+7.91%) | 49,124,914 |
| 14 Sep 2021 | CNY | 188.48 | 188.5 | 176.06 | 181.8 | 181.8 | -7.6 (-4.01%) | 31,694,387 |
| 13 Sep 2021 | CNY | 191 | 194.37 | 184.6 | 189.4 | 189.4 | -1.6 (-0.84%) | 25,356,764 |
| 10 Sep 2021 | CNY | 187 | 192.95 | 183.99 | 191 | 191 | +4.18 (+2.24%) | 27,408,168 |
| 9 Sep 2021 | CNY | 188 | 192.28 | 180.11 | 186.82 | 186.82 | +1.16 (+0.62%) | 27,472,151 |
| 8 Sep 2021 | CNY | 183.53 | 192.5 | 183.33 | 185.66 | 185.66 | -2.23 (-1.19%) | 26,130,416 |
| 7 Sep 2021 | CNY | 188 | 192 | 183 | 187.89 | 187.89 | -0.33 (-0.18%) | 28,015,555 |
| 6 Sep 2021 | CNY | 180.33 | 189.48 | 174.92 | 188.22 | 188.22 | +7.89 (+4.38%) | 34,438,826 |
| 3 Sep 2021 | CNY | 189 | 192.99 | 175 | 180.33 | 180.33 | -13.3 (-6.87%) | 42,627,190 |
| 2 Sep 2021 | CNY | 193 | 199.78 | 190.03 | 193.63 | 193.63 | -4.37 (-2.21%) | 32,361,079 |
| 1 Sep 2021 | CNY | 222.6 | 224.4 | 198 | 198 | 198 | -22 (-10%) | 49,448,532 |
| 31 Aug 2021 | CNY | 211.11 | 224 | 207.13 | 220 | 220 | +4.01 (+1.86%) | 41,171,144 |
| 30 Aug 2021 | CNY | 198.01 | 215.99 | 198 | 215.99 | 215.99 | +19.64 (+10.00%) | 52,166,694 |
| 27 Aug 2021 | CNY | 185.66 | 200.2 | 184.01 | 196.35 | 196.35 | +8.25 (+4.39%) | 38,460,233 |
| 26 Aug 2021 | CNY | 186.31 | 192.89 | 185.01 | 188.1 | 188.1 | +0.33 (+0.18%) | 23,455,655 |
| 25 Aug 2021 | CNY | 190 | 193.03 | 181.15 | 187.77 | 187.77 | -3.83 (-2.00%) | 30,607,692 |
| 24 Aug 2021 | CNY | 185.2 | 198.68 | 185.2 | 191.6 | 191.6 | +6.6 (+3.57%) | 38,548,156 |
| 23 Aug 2021 | CNY | 183 | 188.58 | 176 | 185 | 185 | +4.75 (+2.64%) | 39,584,443 |
| 20 Aug 2021 | CNY | 175.8 | 184.43 | 174.47 | 180.25 | 180.25 | +2.59 (+1.46%) | 34,880,805 |
| 19 Aug 2021 | CNY | 166.03 | 182 | 163 | 177.66 | 177.66 | +10.57 (+6.33%) | 42,594,455 |
| 18 Aug 2021 | CNY | 164.8 | 171.8 | 162.22 | 167.09 | 167.09 | +5.99 (+3.72%) | 35,498,058 |
