| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 151.8 | 152 | 138 | 147.54 | 147.54 | -5.38 (-3.52%) | 7,881,754 |
| 15 Oct 2021 | CNY | 146 | 153.08 | 142.97 | 152.92 | 152.92 | +7.98 (+5.51%) | 3,997,077 |
| 14 Oct 2021 | CNY | 149.94 | 150 | 141.24 | 144.94 | 144.94 | -5 (-3.33%) | 3,588,411 |
| 13 Oct 2021 | CNY | 145.49 | 151.36 | 142.01 | 149.94 | 149.94 | +4.44 (+3.05%) | 2,381,454 |
| 12 Oct 2021 | CNY | 148 | 151 | 143.5 | 145.5 | 145.5 | -2.3 (-1.56%) | 2,876,007 |
| 11 Oct 2021 | CNY | 149.97 | 153.37 | 146 | 147.8 | 147.8 | -4.08 (-2.69%) | 3,004,378 |
| 8 Oct 2021 | CNY | 154.99 | 155.5 | 149.09 | 151.88 | 151.88 | -0.02 (-0.01%) | 2,795,827 |
| 30 Sep 2021 | CNY | 156.38 | 156.47 | 149.52 | 151.9 | 151.9 | -3.85 (-2.47%) | 3,497,179 |
| 29 Sep 2021 | CNY | 155.81 | 159 | 149.3 | 155.75 | 155.75 | +0.22 (+0.14%) | 3,702,824 |
| 28 Sep 2021 | CNY | 158.55 | 164.99 | 154.5 | 155.53 | 155.53 | -5.42 (-3.37%) | 3,615,920 |
| 27 Sep 2021 | CNY | 156 | 167.21 | 156 | 160.95 | 160.95 | +1.23 (+0.77%) | 6,441,574 |
| 24 Sep 2021 | CNY | 147.78 | 162.69 | 147.78 | 159.72 | 159.72 | +9.42 (+6.27%) | 4,805,575 |
| 23 Sep 2021 | CNY | 147.31 | 152.66 | 143.88 | 150.3 | 150.3 | +3.87 (+2.64%) | 3,890,675 |
| 22 Sep 2021 | CNY | 152.6 | 152.6 | 142.9 | 146.43 | 146.43 | -6.57 (-4.29%) | 3,177,372 |
| 17 Sep 2021 | CNY | 152 | 155 | 145.2 | 153 | 153 | -4.69 (-2.97%) | 6,273,128 |
| 16 Sep 2021 | CNY | 147.48 | 159.01 | 146.11 | 157.69 | 157.69 | +13.14 (+9.09%) | 7,428,580 |
| 15 Sep 2021 | CNY | 145.64 | 151 | 142.51 | 144.55 | 144.55 | -5.15 (-3.44%) | 4,105,539 |
| 14 Sep 2021 | CNY | 150.47 | 153.61 | 147.8 | 149.7 | 149.7 | +1.99 (+1.35%) | 3,324,268 |
| 13 Sep 2021 | CNY | 153.79 | 153.88 | 147.51 | 147.71 | 147.71 | -3.07 (-2.04%) | 2,713,263 |
| 10 Sep 2021 | CNY | 153.62 | 156 | 148.53 | 150.78 | 150.78 | -3.71 (-2.40%) | 3,590,179 |
| 9 Sep 2021 | CNY | 153.89 | 156.21 | 151.5 | 154.49 | 154.49 | +0.62 (+0.40%) | 3,570,334 |
| 8 Sep 2021 | CNY | 165 | 165.35 | 153.17 | 153.87 | 153.87 | -10.79 (-6.55%) | 4,689,030 |
| 7 Sep 2021 | CNY | 159 | 166.55 | 154.55 | 164.66 | 164.66 | +6.26 (+3.95%) | 3,923,573 |
| 6 Sep 2021 | CNY | 153 | 158.66 | 149.61 | 158.4 | 158.4 | +7.45 (+4.94%) | 3,811,780 |
| 3 Sep 2021 | CNY | 151.5 | 153.09 | 142 | 150.95 | 150.95 | -0.97 (-0.64%) | 4,240,952 |
| 2 Sep 2021 | CNY | 150.01 | 158.59 | 149.05 | 151.92 | 151.92 | -0.24 (-0.16%) | 4,562,099 |
| 1 Sep 2021 | CNY | 149.32 | 155 | 141 | 152.16 | 152.16 | +5.47 (+3.73%) | 7,878,858 |
| 31 Aug 2021 | CNY | 148.7 | 151.59 | 142.55 | 146.69 | 146.69 | -11.64 (-7.35%) | 13,591,068 |
| 30 Aug 2021 | CNY | 170 | 170 | 158.33 | 158.33 | 158.33 | -17.59 (-10.00%) | 2,881,130 |
| 27 Aug 2021 | CNY | 170.96 | 179.98 | 170.13 | 175.92 | 175.92 | +6.92 (+4.09%) | 3,443,254 |
