| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 148.11 | 153.8 | 147.02 | 149 | 149 | +3.14 (+2.15%) | 862,962 |
| 29 Sep 2021 | CNY | 139 | 151.89 | 138.12 | 145.86 | 145.86 | +5.97 (+4.27%) | 1,103,541 |
| 28 Sep 2021 | CNY | 140.9 | 143.93 | 136.2 | 139.89 | 139.89 | -3.62 (-2.52%) | 630,820 |
| 27 Sep 2021 | CNY | 152.03 | 156.9 | 140.66 | 143.51 | 143.51 | -6.69 (-4.45%) | 1,351,431 |
| 24 Sep 2021 | CNY | 138.22 | 150.85 | 138 | 150.2 | 150.2 | +10.98 (+7.89%) | 795,319 |
| 23 Sep 2021 | CNY | 142 | 143.3 | 136.15 | 139.22 | 139.22 | -2.28 (-1.61%) | 656,599 |
| 22 Sep 2021 | CNY | 144.99 | 145 | 137 | 141.5 | 141.5 | -5.4 (-3.68%) | 666,253 |
| 17 Sep 2021 | CNY | 140.55 | 147.86 | 139 | 146.9 | 146.9 | +6.31 (+4.49%) | 725,022 |
| 16 Sep 2021 | CNY | 146.35 | 146.35 | 137.34 | 140.59 | 140.59 | -3.91 (-2.71%) | 673,862 |
| 15 Sep 2021 | CNY | 149.06 | 149.97 | 144.13 | 144.5 | 144.5 | -5.08 (-3.40%) | 834,098 |
| 14 Sep 2021 | CNY | 142.18 | 153.7 | 141.07 | 149.58 | 149.58 | +6.09 (+4.24%) | 962,438 |
| 13 Sep 2021 | CNY | 138.57 | 146.17 | 137.2 | 143.49 | 143.49 | +5.48 (+3.97%) | 1,002,260 |
| 10 Sep 2021 | CNY | 138.19 | 140 | 134.22 | 138.01 | 138.01 | -0.5 (-0.36%) | 940,314 |
| 9 Sep 2021 | CNY | 143.41 | 143.99 | 136.91 | 138.51 | 138.51 | -3.77 (-2.65%) | 1,088,089 |
| 8 Sep 2021 | CNY | 144.05 | 145.92 | 140 | 142.28 | 142.28 | -1.22 (-0.85%) | 1,203,509 |
| 7 Sep 2021 | CNY | 131.36 | 145.18 | 131.36 | 143.5 | 143.5 | +11.7 (+8.88%) | 1,479,579 |
| 6 Sep 2021 | CNY | 127.29 | 134.9 | 123 | 131.8 | 131.8 | +6.03 (+4.79%) | 994,685 |
| 3 Sep 2021 | CNY | 122.49 | 127 | 120.5 | 125.77 | 125.77 | +2.7 (+2.19%) | 814,509 |
| 2 Sep 2021 | CNY | 125 | 130.29 | 122.21 | 123.07 | 123.07 | -4.96 (-3.87%) | 1,004,430 |
| 1 Sep 2021 | CNY | 125.94 | 130.65 | 117.52 | 128.03 | 128.03 | +4.08 (+3.29%) | 1,403,033 |
| 31 Aug 2021 | CNY | 126.52 | 134.94 | 121.52 | 123.95 | 123.95 | -4.65 (-3.62%) | 1,020,916 |
| 30 Aug 2021 | CNY | 129.41 | 132.93 | 124 | 128.6 | 128.6 | -5.21 (-3.89%) | 1,621,826 |
| 27 Aug 2021 | CNY | 123.14 | 137.03 | 122.9 | 133.81 | 133.81 | +14.93 (+12.56%) | 2,041,292 |
| 26 Aug 2021 | CNY | 124.43 | 125.7 | 117 | 118.88 | 118.88 | -4.43 (-3.59%) | 929,288 |
| 25 Aug 2021 | CNY | 127.05 | 129.54 | 122.5 | 123.31 | 123.31 | -4.7 (-3.67%) | 517,461 |
| 24 Aug 2021 | CNY | 121.54 | 128.1 | 121.04 | 128.01 | 128.01 | +5.51 (+4.50%) | 592,419 |
| 23 Aug 2021 | CNY | 121.01 | 125.47 | 121 | 122.5 | 122.5 | +1.26 (+1.04%) | 516,035 |
| 20 Aug 2021 | CNY | 124.78 | 124.78 | 117.82 | 121.24 | 121.24 | -4.26 (-3.39%) | 828,520 |
| 19 Aug 2021 | CNY | 127.66 | 129.96 | 124.29 | 125.5 | 125.5 | -2.41 (-1.88%) | 486,853 |
| 18 Aug 2021 | CNY | 130 | 132.96 | 125 | 127.91 | 127.91 | -3.54 (-2.69%) | 732,974 |
