| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 401.91 | 417.95 | 397.36 | 413.15 | 413.15 | +12.25 (+3.06%) | 1,992,710 |
| 14 Oct 2021 | CNY | 413.99 | 414.7 | 391.33 | 400.9 | 400.9 | -11.04 (-2.68%) | 1,876,722 |
| 13 Oct 2021 | CNY | 406.42 | 416 | 402.82 | 411.94 | 411.94 | +10.59 (+2.64%) | 1,766,403 |
| 12 Oct 2021 | CNY | 410.87 | 418.69 | 393.16 | 401.35 | 401.35 | -10.65 (-2.58%) | 2,525,087 |
| 11 Oct 2021 | CNY | 427.59 | 433.71 | 403 | 412 | 412 | -13.32 (-3.13%) | 3,467,562 |
| 8 Oct 2021 | CNY | 452 | 459.86 | 422 | 425.32 | 425.32 | -20.58 (-4.62%) | 2,999,981 |
| 30 Sep 2021 | CNY | 428.88 | 447.99 | 427.59 | 445.9 | 445.9 | +13.59 (+3.14%) | 1,613,536 |
| 29 Sep 2021 | CNY | 432.91 | 444 | 427.52 | 432.31 | 432.31 | -4.24 (-0.97%) | 1,686,279 |
| 28 Sep 2021 | CNY | 429.25 | 448.7 | 425 | 436.55 | 436.55 | +4.33 (+1.00%) | 1,965,650 |
| 27 Sep 2021 | CNY | 436 | 444.88 | 425 | 432.22 | 432.22 | -3.78 (-0.87%) | 2,328,118 |
| 24 Sep 2021 | CNY | 426 | 442 | 418.99 | 436 | 436 | +10 (+2.35%) | 1,856,749 |
| 23 Sep 2021 | CNY | 434 | 435 | 415.2 | 426 | 426 | -5.01 (-1.16%) | 1,750,362 |
| 22 Sep 2021 | CNY | 412 | 446 | 412 | 431.01 | 431.01 | +16.71 (+4.03%) | 3,113,978 |
| 17 Sep 2021 | CNY | 414.34 | 430.35 | 401.65 | 414.3 | 414.3 | -4.2 (-1.00%) | 2,737,780 |
| 16 Sep 2021 | CNY | 410 | 419.69 | 402 | 418.5 | 418.5 | +4.03 (+0.97%) | 2,051,342 |
| 15 Sep 2021 | CNY | 404.88 | 422.19 | 404.01 | 414.47 | 414.47 | +8.59 (+2.12%) | 2,316,387 |
| 14 Sep 2021 | CNY | 382 | 413.18 | 382 | 405.88 | 405.88 | +21.25 (+5.52%) | 2,943,456 |
| 13 Sep 2021 | CNY | 376.98 | 388 | 376.55 | 384.63 | 384.63 | +8.63 (+2.30%) | 1,786,342 |
| 10 Sep 2021 | CNY | 372.13 | 378.3 | 361.58 | 376 | 376 | +2.82 (+0.76%) | 1,489,960 |
| 9 Sep 2021 | CNY | 364.64 | 376.7 | 362.66 | 373.18 | 373.18 | +4.24 (+1.15%) | 1,453,167 |
| 8 Sep 2021 | CNY | 363.04 | 373.33 | 355.07 | 368.94 | 368.94 | +5.74 (+1.58%) | 2,044,974 |
| 7 Sep 2021 | CNY | 355.98 | 366.42 | 353.01 | 363.2 | 363.2 | +5.81 (+1.63%) | 2,536,579 |
| 6 Sep 2021 | CNY | 326.84 | 357.39 | 321 | 357.39 | 357.39 | +32.49 (+10%) | 3,621,823 |
| 3 Sep 2021 | CNY | 339 | 339 | 317.5 | 324.9 | 324.9 | -10.61 (-3.16%) | 3,380,674 |
| 2 Sep 2021 | CNY | 355 | 362.99 | 330 | 335.51 | 335.51 | -19.01 (-5.36%) | 2,662,890 |
| 1 Sep 2021 | CNY | 349.07 | 362.99 | 341.34 | 354.52 | 354.52 | +4.51 (+1.29%) | 2,297,112 |
| 31 Aug 2021 | CNY | 345.72 | 357.89 | 343.54 | 350.01 | 350.01 | +2.74 (+0.79%) | 2,160,223 |
| 30 Aug 2021 | CNY | 351.63 | 359.82 | 342 | 347.27 | 347.27 | -4.34 (-1.23%) | 2,513,625 |
| 27 Aug 2021 | CNY | 350.25 | 363.96 | 349.13 | 351.61 | 351.61 | +1.46 (+0.42%) | 1,998,390 |
| 26 Aug 2021 | CNY | 363.09 | 363.09 | 348.16 | 350.15 | 350.15 | -15.35 (-4.20%) | 2,121,785 |
