| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 273 | 275.48 | 268.1 | 268.76 | 268.76 | -2.64 (-0.97%) | 6,936,559 |
| 23 Aug 2021 | CNY | 258.07 | 271.96 | 255.56 | 271.4 | 271.4 | +13.1 (+5.07%) | 8,759,454 |
| 20 Aug 2021 | CNY | 264.88 | 267.8 | 255.66 | 258.3 | 258.3 | -6.69 (-2.52%) | 6,634,170 |
| 19 Aug 2021 | CNY | 262.75 | 265.87 | 257.6 | 264.99 | 264.99 | +3.31 (+1.26%) | 7,082,020 |
| 18 Aug 2021 | CNY | 262 | 264.88 | 256.1 | 261.68 | 261.68 | -0.02 (-0.01%) | 7,243,157 |
| 17 Aug 2021 | CNY | 265.47 | 267.9 | 258 | 261.7 | 261.7 | -3.8 (-1.43%) | 6,455,451 |
| 16 Aug 2021 | CNY | 268 | 271 | 262.6 | 265.5 | 265.5 | -4.09 (-1.52%) | 7,903,185 |
| 13 Aug 2021 | CNY | 273.95 | 275 | 267.98 | 269.59 | 269.59 | -6.46 (-2.34%) | 6,264,325 |
| 12 Aug 2021 | CNY | 277.72 | 286.2 | 274 | 276.05 | 276.05 | -1.54 (-0.55%) | 6,828,188 |
| 11 Aug 2021 | CNY | 276 | 279.88 | 270.17 | 277.59 | 277.59 | -0.41 (-0.15%) | 7,796,097 |
| 10 Aug 2021 | CNY | 288 | 292 | 267 | 278 | 278 | -13.26 (-4.55%) | 16,950,139 |
| 9 Aug 2021 | CNY | 306 | 306 | 288.68 | 291.26 | 291.26 | -17.71 (-5.73%) | 11,444,810 |
| 6 Aug 2021 | CNY | 322.66 | 325.81 | 305.89 | 308.97 | 308.97 | -12.11 (-3.77%) | 7,409,386 |
| 5 Aug 2021 | CNY | 304.02 | 328.88 | 304.02 | 321.08 | 321.08 | +11.08 (+3.57%) | 8,788,218 |
| 4 Aug 2021 | CNY | 295.1 | 311.88 | 293 | 310 | 310 | +15 (+5.08%) | 9,130,332 |
| 3 Aug 2021 | CNY | 296.88 | 305.59 | 292.51 | 295 | 295 | -3.48 (-1.17%) | 8,141,201 |
| 2 Aug 2021 | CNY | 298.98 | 306 | 291.89 | 298.48 | 298.48 | -3.61 (-1.20%) | 9,670,073 |
| 30 Jul 2021 | CNY | 308.08 | 310.45 | 299.03 | 302.09 | 302.09 | -12.09 (-3.85%) | 9,865,214 |
| 29 Jul 2021 | CNY | 313 | 316.9 | 301.95 | 314.18 | 314.18 | +9.29 (+3.05%) | 11,246,251 |
| 28 Jul 2021 | CNY | 296 | 314.5 | 289.01 | 304.89 | 304.89 | +1.92 (+0.63%) | 10,181,325 |
| 27 Jul 2021 | CNY | 290 | 318.99 | 290 | 302.97 | 302.97 | +12.56 (+4.32%) | 14,336,938 |
| 26 Jul 2021 | CNY | 304.99 | 306.99 | 281.95 | 290.41 | 290.41 | -11.71 (-3.88%) | 11,180,887 |
| 23 Jul 2021 | CNY | 308 | 308.2 | 297.97 | 302.12 | 302.12 | -6.83 (-2.21%) | 10,189,698 |
| 22 Jul 2021 | CNY | 321.23 | 321.39 | 303 | 308.95 | 308.95 | -13.07 (-4.06%) | 10,300,498 |
| 21 Jul 2021 | CNY | 319.01 | 329.88 | 316 | 322.02 | 322.02 | +4.35 (+1.37%) | 8,561,857 |
| 20 Jul 2021 | CNY | 314.71 | 318.72 | 308 | 317.67 | 317.67 | +2.07 (+0.66%) | 4,651,674 |
| 19 Jul 2021 | CNY | 304.96 | 317.88 | 302.51 | 315.6 | 315.6 | +4.1 (+1.32%) | 6,071,213 |
| 16 Jul 2021 | CNY | 323.1 | 326.5 | 311.2 | 311.5 | 311.5 | -8.88 (-2.77%) | 5,602,213 |
| 15 Jul 2021 | CNY | 323.1 | 325.99 | 316.28 | 320.38 | 320.38 | -2.72 (-0.84%) | 6,176,344 |
| 14 Jul 2021 | CNY | 326 | 332 | 321.3 | 323.1 | 323.1 | -4.9 (-1.49%) | 6,332,949 |
