| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 142.98 | 142.98 | 132.18 | 139.8 | 99.8571 | -4.6 (-3.19%) | 2,683,449 |
| 31 Aug 2021 | CNY | 147.7 | 148 | 141 | 144.4 | 103.1429 | -5.6 (-3.73%) | 2,306,085 |
| 30 Aug 2021 | CNY | 150.97 | 152.96 | 146 | 150 | 107.1429 | -0.97 (-0.64%) | 2,452,690 |
| 27 Aug 2021 | CNY | 149 | 152.66 | 145.28 | 150.97 | 107.8357 | -2.32 (-1.51%) | 3,171,702 |
| 26 Aug 2021 | CNY | 156 | 159.93 | 152.21 | 153.29 | 109.4929 | +1.08 (+0.71%) | 3,869,697 |
| 25 Aug 2021 | CNY | 150.3 | 153.5 | 147.28 | 152.21 | 108.7214 | +1.91 (+1.27%) | 2,487,162 |
| 24 Aug 2021 | CNY | 147 | 153.87 | 143.6 | 150.3 | 107.3571 | +3.28 (+2.23%) | 3,178,920 |
| 23 Aug 2021 | CNY | 146 | 148.75 | 144.51 | 147.02 | 105.0143 | -0.18 (-0.12%) | 2,377,576 |
| 20 Aug 2021 | CNY | 147.68 | 152.21 | 144.55 | 147.2 | 105.1429 | -0.8 (-0.54%) | 1,909,720 |
| 19 Aug 2021 | CNY | 145 | 148.81 | 143.81 | 148 | 105.7143 | +2.83 (+1.95%) | 2,576,760 |
| 18 Aug 2021 | CNY | 144.9 | 146.9 | 143.55 | 145.17 | 103.6929 | +0.17 (+0.12%) | 2,154,341 |
| 17 Aug 2021 | CNY | 149 | 149 | 141.88 | 145 | 103.5714 | -5.76 (-3.82%) | 4,039,860 |
| 16 Aug 2021 | CNY | 149.85 | 151.61 | 140.62 | 150.76 | 107.6857 | +1.02 (+0.68%) | 4,515,625 |
| 13 Aug 2021 | CNY | 156 | 159.89 | 149 | 149.74 | 106.9571 | -7.25 (-4.62%) | 4,955,469 |
| 12 Aug 2021 | CNY | 146.3 | 160.58 | 145.66 | 156.99 | 112.1357 | +10.08 (+6.86%) | 5,931,500 |
| 11 Aug 2021 | CNY | 144 | 146.91 | 143.01 | 146.91 | 104.9357 | +1.92 (+1.32%) | 2,430,991 |
| 10 Aug 2021 | CNY | 146.2 | 149.6 | 140.6 | 144.99 | 103.5643 | -3.51 (-2.36%) | 3,408,528 |
| 9 Aug 2021 | CNY | 151.99 | 151.99 | 144.56 | 148.5 | 106.0714 | -7.12 (-4.58%) | 3,597,194 |
| 6 Aug 2021 | CNY | 158 | 159 | 151.38 | 155.62 | 111.1571 | +1.27 (+0.82%) | 3,296,813 |
| 5 Aug 2021 | CNY | 157.04 | 160 | 152 | 154.35 | 110.25 | -6.65 (-4.13%) | 3,669,817 |
| 4 Aug 2021 | CNY | 151 | 161.21 | 150.68 | 161 | 115 | +5.57 (+3.58%) | 5,860,501 |
| 3 Aug 2021 | CNY | 173.31 | 174.76 | 155.43 | 155.43 | 111.0214 | -17.27 (-10.00%) | 6,170,277 |
| 2 Aug 2021 | CNY | 178 | 179.99 | 166.66 | 172.7 | 123.3571 | +2.05 (+1.20%) | 8,546,202 |
| 30 Jul 2021 | CNY | 153.5 | 170.65 | 153.5 | 170.65 | 121.8929 | +15.51 (+10.00%) | 6,284,960 |
| 29 Jul 2021 | CNY | 150.75 | 158.3 | 148.5 | 155.14 | 110.8143 | +6.73 (+4.53%) | 5,478,017 |
| 28 Jul 2021 | CNY | 156.4 | 159 | 148.41 | 148.41 | 106.0071 | -16.49 (-10.00%) | 6,382,721 |
| 27 Jul 2021 | CNY | 165.26 | 176.76 | 162.18 | 164.9 | 117.7857 | +1.12 (+0.68%) | 7,472,547 |
| 26 Jul 2021 | CNY | 163.2 | 171.55 | 154 | 163.78 | 116.9857 | +0.18 (+0.11%) | 4,393,046 |
| 23 Jul 2021 | CNY | 166.9 | 168.5 | 162.22 | 163.6 | 116.8571 | -2.44 (-1.47%) | 3,625,016 |
| 22 Jul 2021 | CNY | 163.5 | 168 | 160.05 | 166.04 | 118.6 | +2.54 (+1.55%) | 5,065,834 |
