| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 149.12 | 151.82 | 143.1 | 144.27 | 144.27 | -4.41 (-2.97%) | 577,400 |
| 9 Sep 2021 | CNY | 152.26 | 153.71 | 147.46 | 148.68 | 148.68 | -3.32 (-2.18%) | 513,844 |
| 8 Sep 2021 | CNY | 150 | 154.97 | 147.07 | 152 | 152 | +1.2 (+0.80%) | 724,746 |
| 7 Sep 2021 | CNY | 147.03 | 152 | 143.08 | 150.8 | 150.8 | +4.77 (+3.27%) | 878,600 |
| 6 Sep 2021 | CNY | 140.33 | 147.5 | 135.58 | 146.03 | 146.03 | +5.69 (+4.05%) | 1,126,500 |
| 3 Sep 2021 | CNY | 143 | 153.77 | 139 | 140.34 | 140.34 | -2.94 (-2.05%) | 1,393,955 |
| 2 Sep 2021 | CNY | 135.01 | 148.84 | 135 | 143.28 | 143.28 | +9.69 (+7.25%) | 1,691,608 |
| 1 Sep 2021 | CNY | 148 | 148 | 133.13 | 133.59 | 133.59 | -17.81 (-11.76%) | 1,909,328 |
| 31 Aug 2021 | CNY | 165.12 | 168 | 140 | 151.4 | 151.4 | -17.09 (-10.14%) | 2,273,000 |
| 30 Aug 2021 | CNY | 167 | 175.99 | 163.5 | 168.49 | 168.49 | -1.51 (-0.89%) | 790,100 |
| 27 Aug 2021 | CNY | 171.6 | 175 | 163.32 | 170 | 170 | -5.1 (-2.91%) | 881,693 |
| 26 Aug 2021 | CNY | 175 | 182.5 | 173.21 | 175.1 | 175.1 | +2.32 (+1.34%) | 908,258 |
| 25 Aug 2021 | CNY | 177.22 | 182.7 | 170.2 | 172.78 | 172.78 | -7.04 (-3.92%) | 1,108,078 |
| 24 Aug 2021 | CNY | 181.08 | 188.5 | 177 | 179.82 | 179.82 | -2.81 (-1.54%) | 1,007,137 |
| 23 Aug 2021 | CNY | 168.05 | 189.86 | 163.36 | 182.63 | 182.63 | +13.53 (+8.00%) | 1,451,006 |
| 20 Aug 2021 | CNY | 170 | 173.6 | 165 | 169.1 | 169.1 | -5.82 (-3.33%) | 1,194,061 |
| 19 Aug 2021 | CNY | 162 | 180 | 156 | 174.92 | 174.92 | +13.2 (+8.16%) | 1,626,527 |
| 18 Aug 2021 | CNY | 161.51 | 167.88 | 159.29 | 161.72 | 161.72 | +2.45 (+1.54%) | 885,900 |
| 17 Aug 2021 | CNY | 165.84 | 170.68 | 158.9 | 159.27 | 159.27 | -9.74 (-5.76%) | 1,108,951 |
| 16 Aug 2021 | CNY | 175 | 175 | 159 | 169.01 | 169.01 | -10.21 (-5.70%) | 1,568,593 |
| 13 Aug 2021 | CNY | 187 | 191.83 | 178.56 | 179.22 | 179.22 | -10.96 (-5.76%) | 1,065,101 |
| 12 Aug 2021 | CNY | 191.98 | 194.49 | 184.04 | 190.18 | 190.18 | -6.57 (-3.34%) | 1,336,811 |
| 11 Aug 2021 | CNY | 178 | 196.8 | 172.51 | 196.75 | 196.75 | +15.36 (+8.47%) | 1,975,688 |
| 10 Aug 2021 | CNY | 181.01 | 192.66 | 176.09 | 181.39 | 181.39 | -2.81 (-1.53%) | 1,838,010 |
| 9 Aug 2021 | CNY | 198 | 202.49 | 179.88 | 184.2 | 184.2 | -14.49 (-7.29%) | 1,930,194 |
| 6 Aug 2021 | CNY | 198.01 | 203 | 188.96 | 198.69 | 198.69 | +2.04 (+1.04%) | 1,997,808 |
| 5 Aug 2021 | CNY | 188 | 206 | 182.2 | 196.65 | 196.65 | +8.04 (+4.26%) | 2,887,755 |
| 4 Aug 2021 | CNY | 164.04 | 196.8 | 164.04 | 188.61 | 188.61 | +24.61 (+15.01%) | 3,419,198 |
| 3 Aug 2021 | CNY | 167.99 | 171.99 | 155.01 | 164 | 164 | -13.99 (-7.86%) | 2,919,564 |
| 2 Aug 2021 | CNY | 193.01 | 195 | 163.33 | 177.99 | 177.99 | -1.53 (-0.85%) | 4,845,750 |
