| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 238.2 | 249.7 | 237.2 | 249.51 | 249.51 | +13.51 (+5.72%) | 22,503,801 |
| 29 Sep 2021 | CNY | 243 | 244.88 | 235 | 236 | 236 | -10.86 (-4.40%) | 24,555,481 |
| 28 Sep 2021 | CNY | 251.9 | 253.82 | 246.29 | 246.86 | 246.86 | -5.64 (-2.23%) | 16,244,438 |
| 27 Sep 2021 | CNY | 254 | 257.49 | 246.8 | 252.5 | 252.5 | +0.73 (+0.29%) | 17,999,094 |
| 24 Sep 2021 | CNY | 250.96 | 257.5 | 247 | 251.77 | 251.77 | +1.85 (+0.74%) | 15,826,700 |
| 23 Sep 2021 | CNY | 253.83 | 257.52 | 248.88 | 249.92 | 249.92 | +2.72 (+1.10%) | 14,978,418 |
| 22 Sep 2021 | CNY | 248 | 251.44 | 244.03 | 247.2 | 247.2 | -7.92 (-3.10%) | 16,341,286 |
| 17 Sep 2021 | CNY | 253 | 257 | 250.49 | 255.12 | 255.12 | +4.12 (+1.64%) | 13,942,107 |
| 16 Sep 2021 | CNY | 261.15 | 264.77 | 250.53 | 251 | 251 | -10.15 (-3.89%) | 22,080,971 |
| 15 Sep 2021 | CNY | 267.89 | 270 | 260 | 261.15 | 261.15 | -8.08 (-3.00%) | 21,880,911 |
| 14 Sep 2021 | CNY | 261.39 | 276 | 257.06 | 269.23 | 269.23 | +7.87 (+3.01%) | 35,469,000 |
| 13 Sep 2021 | CNY | 268.33 | 271.98 | 259.18 | 261.36 | 261.36 | -4.25 (-1.60%) | 21,349,179 |
| 10 Sep 2021 | CNY | 271.71 | 272.53 | 262.64 | 265.61 | 265.61 | -6.1 (-2.25%) | 23,875,736 |
| 9 Sep 2021 | CNY | 272 | 279.58 | 265.8 | 271.71 | 271.71 | +2.12 (+0.79%) | 21,625,641 |
| 8 Sep 2021 | CNY | 277.9 | 279.28 | 268.61 | 269.59 | 269.59 | -6.36 (-2.30%) | 18,257,806 |
| 7 Sep 2021 | CNY | 277.6 | 281.11 | 273.27 | 275.95 | 275.95 | -1.65 (-0.59%) | 20,763,353 |
| 6 Sep 2021 | CNY | 259.99 | 279 | 259 | 277.6 | 277.6 | +23.49 (+9.24%) | 39,778,881 |
| 3 Sep 2021 | CNY | 267.01 | 271 | 250.4 | 254.11 | 254.11 | -12.89 (-4.83%) | 28,796,413 |
| 2 Sep 2021 | CNY | 267.01 | 271.99 | 262.7 | 267 | 267 | +0.7 (+0.26%) | 16,524,443 |
| 1 Sep 2021 | CNY | 277 | 277.97 | 257.6 | 266.3 | 266.3 | -10.7 (-3.86%) | 28,767,422 |
| 31 Aug 2021 | CNY | 286.88 | 286.88 | 266.55 | 277 | 277 | -4.97 (-1.76%) | 32,966,834 |
| 30 Aug 2021 | CNY | 277.44 | 288 | 273.96 | 281.97 | 281.97 | -6.18 (-2.14%) | 41,909,234 |
| 27 Aug 2021 | CNY | 280.99 | 296.03 | 280 | 288.15 | 288.15 | +5.65 (+2%) | 26,288,930 |
| 26 Aug 2021 | CNY | 297 | 298.77 | 282.5 | 282.5 | 282.5 | -13.7 (-4.63%) | 26,368,159 |
| 25 Aug 2021 | CNY | 297.8 | 299.8 | 291 | 296.2 | 296.2 | -2.05 (-0.69%) | 17,914,538 |
| 24 Aug 2021 | CNY | 292.79 | 302 | 290.05 | 298.25 | 298.25 | +8.45 (+2.92%) | 27,439,906 |
| 23 Aug 2021 | CNY | 281.5 | 294.44 | 275.55 | 289.8 | 289.8 | +4.71 (+1.65%) | 29,582,687 |
| 20 Aug 2021 | CNY | 289 | 293.6 | 282 | 285.09 | 285.09 | -8.63 (-2.94%) | 24,717,320 |
| 19 Aug 2021 | CNY | 283.66 | 298.68 | 278.57 | 293.72 | 293.72 | +10.06 (+3.55%) | 36,167,179 |
| 18 Aug 2021 | CNY | 285.41 | 288.09 | 278.19 | 283.66 | 283.66 | +3.35 (+1.20%) | 22,172,302 |
