| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 142.08 | 152.28 | 141.42 | 147.99 | 147.99 | +5.58 (+3.92%) | 4,260,464 |
| 24 Aug 2021 | CNY | 129.9 | 142.41 | 129.07 | 142.41 | 142.41 | +12.95 (+10.00%) | 3,269,039 |
| 23 Aug 2021 | CNY | 130.5 | 131.82 | 125.32 | 129.46 | 129.46 | +0.06 (+0.05%) | 2,314,346 |
| 20 Aug 2021 | CNY | 136.11 | 137.01 | 126.95 | 129.4 | 129.4 | -8.53 (-6.18%) | 3,118,805 |
| 19 Aug 2021 | CNY | 137.55 | 139.83 | 136.52 | 137.93 | 137.93 | +0.35 (+0.25%) | 1,886,978 |
| 18 Aug 2021 | CNY | 139.41 | 144.58 | 135.5 | 137.58 | 137.58 | -2.12 (-1.52%) | 3,175,341 |
| 17 Aug 2021 | CNY | 150.95 | 152.09 | 139 | 139.7 | 139.7 | -11.47 (-7.59%) | 3,318,787 |
| 16 Aug 2021 | CNY | 149.5 | 152.89 | 147.13 | 151.17 | 151.17 | -0.15 (-0.10%) | 2,308,654 |
| 13 Aug 2021 | CNY | 146.25 | 154.9 | 146.22 | 151.32 | 151.32 | -2.46 (-1.60%) | 2,603,168 |
| 12 Aug 2021 | CNY | 158 | 158.98 | 151.11 | 153.78 | 153.78 | -6.92 (-4.31%) | 2,627,013 |
| 11 Aug 2021 | CNY | 150.01 | 162.5 | 148.03 | 160.7 | 160.7 | +11.74 (+7.88%) | 4,067,330 |
| 10 Aug 2021 | CNY | 152 | 154.46 | 144.5 | 148.96 | 148.96 | -7.54 (-4.82%) | 4,287,495 |
| 9 Aug 2021 | CNY | 152.31 | 159.9 | 150 | 156.5 | 156.5 | +0.5 (+0.32%) | 2,706,012 |
| 6 Aug 2021 | CNY | 157.13 | 159.55 | 151.3 | 156 | 156 | -5.98 (-3.69%) | 3,508,128 |
| 5 Aug 2021 | CNY | 164 | 166.66 | 158.87 | 161.98 | 161.98 | -2.077 (-1.27%) | 2,626,926 |
| 5 Aug 2021 |
|
|||||||
| 4 Aug 2021 | CNY | 151.1143 | 164.2786 | 144.6429 | 164.0571 | 164.0571 | +13.843 (+9.22%) | 4,704,127 |
| 3 Aug 2021 | CNY | 141.4286 | 151.3214 | 138.5786 | 150.2143 | 150.2143 | +8.786 (+6.21%) | 3,920,372 |
| 2 Aug 2021 | CNY | 133.9143 | 141.9929 | 130.7143 | 141.4286 | 141.4286 | +5.857 (+4.32%) | 3,580,624 |
| 30 Jul 2021 | CNY | 139.2857 | 141.8572 | 132.6072 | 135.5714 | 135.5714 | -6.286 (-4.43%) | 3,509,756 |
| 29 Jul 2021 | CNY | 142.8572 | 143.0714 | 138.2571 | 141.8572 | 141.8572 | +0.214 (+0.15%) | 4,631,947 |
| 28 Jul 2021 | CNY | 131.3714 | 143.2857 | 128.5714 | 141.6429 | 141.6429 | +3.886 (+2.82%) | 6,511,208 |
| 27 Jul 2021 | CNY | 125.7143 | 139.6857 | 125.5714 | 137.7571 | 137.7571 | +10.771 (+8.48%) | 6,796,190 |
| 26 Jul 2021 | CNY | 127.1429 | 127.3429 | 120.7857 | 126.9857 | 126.9857 | -0.307 (-0.24%) | 3,052,380 |
| 23 Jul 2021 | CNY | 128.7357 | 129.75 | 123.2857 | 127.2929 | 127.2929 | -2.536 (-1.95%) | 2,416,240 |
| 22 Jul 2021 | CNY | 132.2 | 133.2429 | 127.6571 | 129.8286 | 129.8286 | -2.743 (-2.07%) | 2,185,757 |
| 21 Jul 2021 | CNY | 125.4786 | 133.2714 | 124.4786 | 132.5714 | 132.5714 | +7.536 (+6.03%) | 3,154,320 |
| 20 Jul 2021 | CNY | 127.1429 | 128.7929 | 123.9714 | 125.0357 | 125.0357 | -2.279 (-1.79%) | 2,043,776 |
| 19 Jul 2021 | CNY | 126.9143 | 130.5571 | 125.15 | 127.3143 | 127.3143 | -0.336 (-0.26%) | 2,394,022 |
| 16 Jul 2021 | CNY | 133.5714 | 133.7786 | 126.4286 | 127.65 | 127.65 | -7.493 (-5.54%) | 3,215,951 |
| 15 Jul 2021 | CNY | 132.8572 | 136.9214 | 132.1429 | 135.1429 | 135.1429 | +0.493 (+0.37%) | 2,574,521 |
