| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 127.34 | 129.05 | 125 | 127.15 | 127.15 | -0.37 (-0.29%) | 5,374,530 |
| 29 Sep 2021 | CNY | 123.99 | 130.02 | 122.59 | 127.52 | 127.52 | +2.57 (+2.06%) | 6,675,949 |
| 28 Sep 2021 | CNY | 124.7 | 127.46 | 118.8 | 124.95 | 124.95 | -3.2 (-2.50%) | 6,088,318 |
| 27 Sep 2021 | CNY | 121 | 130.97 | 121 | 128.15 | 128.15 | +7.65 (+6.35%) | 10,389,417 |
| 24 Sep 2021 | CNY | 117.87 | 123 | 117.61 | 120.5 | 120.5 | +1.12 (+0.94%) | 5,357,822 |
| 23 Sep 2021 | CNY | 117.52 | 121.2 | 115.68 | 119.38 | 119.38 | +3.03 (+2.60%) | 6,546,254 |
| 22 Sep 2021 | CNY | 118.59 | 118.92 | 114.88 | 116.35 | 116.35 | -5.24 (-4.31%) | 5,437,957 |
| 17 Sep 2021 | CNY | 115.49 | 124 | 113.77 | 121.59 | 121.59 | +5.31 (+4.57%) | 8,023,984 |
| 16 Sep 2021 | CNY | 116.28 | 119.01 | 115 | 116.28 | 116.28 | -0.4 (-0.34%) | 5,777,178 |
| 15 Sep 2021 | CNY | 120.56 | 121.08 | 114.14 | 116.68 | 116.68 | -5.31 (-4.35%) | 8,397,099 |
| 14 Sep 2021 | CNY | 124.54 | 127.47 | 121.31 | 121.99 | 121.99 | -2.86 (-2.29%) | 4,998,168 |
| 13 Sep 2021 | CNY | 129.05 | 130.41 | 124.08 | 124.85 | 124.85 | -4.64 (-3.58%) | 5,667,814 |
| 10 Sep 2021 | CNY | 129.1 | 132.13 | 127.57 | 129.49 | 129.49 | +0.39 (+0.30%) | 6,370,348 |
| 9 Sep 2021 | CNY | 128 | 130.91 | 127.01 | 129.1 | 129.1 | +0.55 (+0.43%) | 5,005,994 |
| 8 Sep 2021 | CNY | 133 | 133 | 127 | 128.55 | 128.55 | -4.39 (-3.30%) | 5,788,623 |
| 7 Sep 2021 | CNY | 132 | 136.67 | 129.8 | 132.94 | 132.94 | -0.85 (-0.64%) | 7,765,515 |
| 6 Sep 2021 | CNY | 121.78 | 134.2 | 118.23 | 133.79 | 133.79 | +11.09 (+9.04%) | 11,263,363 |
| 3 Sep 2021 | CNY | 121.13 | 126.12 | 116.03 | 122.7 | 122.7 | -0.48 (-0.39%) | 7,887,779 |
| 2 Sep 2021 | CNY | 124.98 | 128.97 | 122.68 | 123.18 | 123.18 | -2.28 (-1.82%) | 9,244,403 |
| 1 Sep 2021 | CNY | 115.95 | 126.87 | 113.03 | 125.46 | 125.46 | +9.14 (+7.86%) | 10,822,857 |
| 31 Aug 2021 | CNY | 117 | 119.88 | 115.1 | 116.32 | 116.32 | -2.16 (-1.82%) | 4,139,873 |
| 30 Aug 2021 | CNY | 117.55 | 120 | 113.58 | 118.48 | 118.48 | +1.3 (+1.11%) | 5,071,315 |
| 27 Aug 2021 | CNY | 117.08 | 120.85 | 116.22 | 117.18 | 117.18 | -0.32 (-0.27%) | 4,428,065 |
| 26 Aug 2021 | CNY | 121.5 | 123.6 | 117.2 | 117.5 | 117.5 | -6 (-4.86%) | 6,356,911 |
| 25 Aug 2021 | CNY | 119.6 | 127.37 | 119.6 | 123.5 | 123.5 | +4.49 (+3.77%) | 8,750,085 |
| 24 Aug 2021 | CNY | 117.9 | 122.03 | 116 | 119.01 | 119.01 | +1.01 (+0.86%) | 6,309,506 |
| 23 Aug 2021 | CNY | 115.46 | 119.35 | 111 | 118 | 118 | +4.8 (+4.24%) | 8,005,772 |
| 20 Aug 2021 | CNY | 116.68 | 119.44 | 110.85 | 113.2 | 113.2 | -7.6 (-6.29%) | 11,006,694 |
| 19 Aug 2021 | CNY | 120.7 | 126.78 | 120.45 | 120.8 | 120.8 | -0.9 (-0.74%) | 6,542,753 |
| 18 Aug 2021 | CNY | 117.1 | 123.34 | 114.52 | 121.7 | 121.7 | +4.3 (+3.66%) | 7,502,815 |
