| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 283.45 | 290.5 | 278 | 280.31 | 280.31 | -5.09 (-1.78%) | 27,205,840 |
| 16 Aug 2021 | CNY | 297 | 297 | 285 | 285.4 | 285.4 | -14.62 (-4.87%) | 30,506,701 |
| 13 Aug 2021 | CNY | 303 | 312.5 | 297.99 | 300.02 | 300.02 | -8.96 (-2.90%) | 24,690,646 |
| 12 Aug 2021 | CNY | 293 | 313.38 | 289.37 | 308.98 | 308.98 | +13.99 (+4.74%) | 38,277,898 |
| 11 Aug 2021 | CNY | 289 | 298.83 | 286.16 | 294.99 | 294.99 | +2.99 (+1.02%) | 26,399,395 |
| 10 Aug 2021 | CNY | 293.56 | 302.31 | 282 | 292 | 292 | -1.55 (-0.53%) | 33,103,516 |
| 9 Aug 2021 | CNY | 295 | 297.4 | 283 | 293.55 | 293.55 | -9.93 (-3.27%) | 34,162,079 |
| 6 Aug 2021 | CNY | 313 | 317.3 | 298.5 | 303.48 | 303.48 | +4.02 (+1.34%) | 45,362,627 |
| 5 Aug 2021 | CNY | 301 | 306.25 | 294.87 | 299.46 | 299.46 | -8.63 (-2.80%) | 36,882,291 |
| 4 Aug 2021 | CNY | 283.01 | 308.09 | 282 | 308.09 | 308.09 | +28.01 (+10.00%) | 53,430,639 |
| 3 Aug 2021 | CNY | 299 | 299 | 275.01 | 280.08 | 280.08 | -11.1 (-3.81%) | 48,934,853 |
| 2 Aug 2021 | CNY | 276 | 291.18 | 273.3 | 291.18 | 291.18 | +26.47 (+10.00%) | 62,225,903 |
| 30 Jul 2021 | CNY | 257.19 | 268.3 | 252.13 | 264.71 | 264.71 | +7.51 (+2.92%) | 45,799,399 |
| 29 Jul 2021 | CNY | 246.94 | 257.3 | 242.82 | 257.2 | 257.2 | +20.7 (+8.75%) | 42,885,105 |
| 28 Jul 2021 | CNY | 229.99 | 241.1 | 223.99 | 236.5 | 236.5 | -2.21 (-0.93%) | 33,219,863 |
| 27 Jul 2021 | CNY | 246 | 257.88 | 237.2 | 238.71 | 238.71 | -9.84 (-3.96%) | 37,770,720 |
| 26 Jul 2021 | CNY | 250.58 | 259.74 | 241.01 | 248.55 | 248.55 | -10.13 (-3.92%) | 40,442,824 |
| 23 Jul 2021 | CNY | 247.44 | 262 | 245.08 | 258.68 | 258.68 | +9.72 (+3.90%) | 46,056,227 |
| 22 Jul 2021 | CNY | 246.3 | 249.44 | 240.17 | 248.96 | 248.96 | +7.73 (+3.20%) | 37,477,327 |
| 21 Jul 2021 | CNY | 231.2 | 244.99 | 230.01 | 241.23 | 241.23 | +13.73 (+6.04%) | 47,151,119 |
| 20 Jul 2021 | CNY | 220 | 229.46 | 219.11 | 227.5 | 227.5 | +3.53 (+1.58%) | 24,674,966 |
| 19 Jul 2021 | CNY | 220 | 231.99 | 214.3 | 223.97 | 223.97 | +1.05 (+0.47%) | 37,218,723 |
| 16 Jul 2021 | CNY | 235.75 | 235.75 | 221.03 | 222.92 | 222.92 | -13.48 (-5.70%) | 56,274,148 |
| 15 Jul 2021 | CNY | 239 | 243.55 | 230 | 236.4 | 236.4 | -8.89 (-3.62%) | 55,189,867 |
| 14 Jul 2021 | CNY | 261 | 261 | 245 | 245.29 | 245.29 | -19.81 (-7.47%) | 61,271,686 |
| 13 Jul 2021 | CNY | 266.49 | 269.73 | 260.22 | 265.1 | 265.1 | -1.38 (-0.52%) | 27,731,391 |
| 12 Jul 2021 | CNY | 253.3 | 272.91 | 251.5 | 266.48 | 266.48 | +17.66 (+7.10%) | 56,005,708 |
| 9 Jul 2021 | CNY | 250.88 | 254.99 | 241.88 | 248.82 | 248.82 | -3.14 (-1.25%) | 36,494,699 |
| 8 Jul 2021 | CNY | 253 | 261.54 | 251.12 | 251.96 | 251.96 | -3.13 (-1.23%) | 39,390,995 |
| 7 Jul 2021 | CNY | 244 | 258.6 | 240.88 | 255.09 | 255.09 | +4.59 (+1.83%) | 38,638,656 |
