| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 162.9 | 167.49 | 159.51 | 161.1 | 161.1 | -2.78 (-1.70%) | 30,289,160 |
| 16 Aug 2021 | CNY | 172 | 173.78 | 162.4 | 163.88 | 163.88 | -12.4 (-7.03%) | 39,537,380 |
| 13 Aug 2021 | CNY | 176.5 | 187.5 | 174.5 | 176.28 | 176.28 | -3.58 (-1.99%) | 33,311,922 |
| 12 Aug 2021 | CNY | 176 | 181.36 | 170.85 | 179.86 | 179.86 | +0.79 (+0.44%) | 27,922,000 |
| 11 Aug 2021 | CNY | 179.3 | 182.23 | 174.88 | 179.07 | 179.07 | +2.07 (+1.17%) | 26,834,200 |
| 10 Aug 2021 | CNY | 181.4 | 188.88 | 170.58 | 177 | 177 | -4.21 (-2.32%) | 40,786,151 |
| 9 Aug 2021 | CNY | 186 | 186.99 | 176.56 | 181.21 | 181.21 | -9.81 (-5.14%) | 34,636,292 |
| 6 Aug 2021 | CNY | 195 | 198.5 | 185.9 | 191.02 | 191.02 | +6.46 (+3.50%) | 42,668,808 |
| 5 Aug 2021 | CNY | 183.93 | 188.12 | 178.14 | 184.56 | 184.56 | -5.44 (-2.86%) | 33,642,693 |
| 4 Aug 2021 | CNY | 176 | 191.6 | 172.61 | 190 | 190 | +14.8 (+8.45%) | 51,036,025 |
| 3 Aug 2021 | CNY | 182.72 | 186.23 | 170.67 | 175.2 | 175.2 | -13.21 (-7.01%) | 46,328,543 |
| 2 Aug 2021 | CNY | 203.5 | 206.58 | 179.01 | 188.41 | 188.41 | -6.25 (-3.21%) | 56,470,580 |
| 30 Jul 2021 | CNY | 196.92 | 203 | 186.99 | 194.66 | 194.66 | +3.67 (+1.92%) | 39,178,313 |
| 29 Jul 2021 | CNY | 186.8 | 194.24 | 182 | 190.99 | 190.99 | +12.99 (+7.30%) | 37,933,117 |
| 28 Jul 2021 | CNY | 170.88 | 185 | 170.68 | 178 | 178 | +1.11 (+0.63%) | 37,757,196 |
| 27 Jul 2021 | CNY | 191.04 | 196.3 | 176.58 | 176.89 | 176.89 | -19.31 (-9.84%) | 46,442,932 |
| 26 Jul 2021 | CNY | 189.98 | 196.24 | 183.24 | 196.2 | 196.2 | +7.14 (+3.78%) | 41,059,160 |
| 23 Jul 2021 | CNY | 196.97 | 200.53 | 186.13 | 189.06 | 189.06 | -10.94 (-5.47%) | 48,966,604 |
| 22 Jul 2021 | CNY | 193.3 | 200.18 | 192.5 | 200 | 200 | +14.1 (+7.58%) | 48,207,295 |
| 21 Jul 2021 | CNY | 174.3 | 185.9 | 172.22 | 185.9 | 185.9 | +16.9 (+10.00%) | 36,236,926 |
| 20 Jul 2021 | CNY | 162.8 | 172.19 | 161.66 | 169 | 169 | +2.39 (+1.43%) | 30,842,087 |
| 19 Jul 2021 | CNY | 168 | 177.3 | 160.5 | 166.61 | 166.61 | +1.61 (+0.98%) | 51,900,835 |
| 16 Jul 2021 | CNY | 165.11 | 177.37 | 162.18 | 165 | 165 | -2.79 (-1.66%) | 38,288,258 |
| 15 Jul 2021 | CNY | 163 | 169.5 | 160.66 | 167.79 | 167.79 | +8.07 (+5.05%) | 46,665,703 |
| 14 Jul 2021 | CNY | 165.16 | 166.63 | 157.8 | 159.72 | 159.72 | -9.98 (-5.88%) | 41,687,848 |
| 13 Jul 2021 | CNY | 166.88 | 170.71 | 162 | 169.7 | 169.7 | +2.82 (+1.69%) | 38,842,959 |
| 12 Jul 2021 | CNY | 155.8 | 166.88 | 155 | 166.88 | 166.88 | +15.17 (+10.00%) | 50,357,243 |
| 9 Jul 2021 | CNY | 143.61 | 155.8 | 142.08 | 151.71 | 151.71 | +8.1 (+5.64%) | 51,615,144 |
| 8 Jul 2021 | CNY | 142.37 | 150.31 | 142.35 | 143.61 | 143.61 | +1.29 (+0.91%) | 52,006,897 |
| 7 Jul 2021 | CNY | 135.5 | 143.41 | 131.2 | 142.32 | 142.32 | +6.33 (+4.65%) | 48,464,711 |
