| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 292 | 293.94 | 274 | 279 | 279 | -13 (-4.45%) | 1,899,721 |
| 13 Oct 2021 | CNY | 281.19 | 295.44 | 276.93 | 292 | 292 | +11.6 (+4.14%) | 2,163,347 |
| 12 Oct 2021 | CNY | 275 | 285.88 | 270.02 | 280.4 | 280.4 | +4.05 (+1.47%) | 1,757,751 |
| 11 Oct 2021 | CNY | 274.98 | 289.77 | 272 | 276.35 | 276.35 | +5.4 (+1.99%) | 1,659,727 |
| 8 Oct 2021 | CNY | 274.99 | 277.77 | 268.6 | 270.95 | 270.95 | -2.65 (-0.97%) | 1,003,898 |
| 30 Sep 2021 | CNY | 274.01 | 280.88 | 269.01 | 273.6 | 273.6 | +1.16 (+0.43%) | 935,314 |
| 29 Sep 2021 | CNY | 275.01 | 277.74 | 266.31 | 272.44 | 272.44 | -0.49 (-0.18%) | 978,638 |
| 28 Sep 2021 | CNY | 279 | 287.77 | 272.5 | 272.93 | 272.93 | -6.07 (-2.18%) | 1,188,289 |
| 27 Sep 2021 | CNY | 270 | 288.82 | 266 | 279 | 279 | +11.97 (+4.48%) | 1,912,152 |
| 24 Sep 2021 | CNY | 262.18 | 270.7 | 256 | 267.03 | 267.03 | +5.03 (+1.92%) | 1,160,940 |
| 23 Sep 2021 | CNY | 253.96 | 264.38 | 247.43 | 262 | 262 | +7.2 (+2.83%) | 1,111,660 |
| 22 Sep 2021 | CNY | 271.98 | 274.2 | 252.04 | 254.8 | 254.8 | -19.05 (-6.96%) | 2,137,842 |
| 17 Sep 2021 | CNY | 261.5 | 278.98 | 253 | 273.85 | 273.85 | +15.72 (+6.09%) | 2,705,201 |
| 16 Sep 2021 | CNY | 253.01 | 269.85 | 250.51 | 258.13 | 258.13 | +1.84 (+0.72%) | 883,067 |
| 15 Sep 2021 | CNY | 268.68 | 270.86 | 253.03 | 256.29 | 256.29 | -12.26 (-4.57%) | 1,159,574 |
| 14 Sep 2021 | CNY | 263.35 | 277.88 | 261.79 | 268.55 | 268.55 | +5.06 (+1.92%) | 1,084,957 |
| 13 Sep 2021 | CNY | 270.47 | 275.6 | 262.53 | 263.49 | 263.49 | -3.83 (-1.43%) | 666,427 |
| 10 Sep 2021 | CNY | 266 | 279.5 | 265.03 | 267.32 | 267.32 | +0.57 (+0.21%) | 728,904 |
| 9 Sep 2021 | CNY | 271.1 | 277.46 | 266.24 | 266.75 | 266.75 | -5.97 (-2.19%) | 544,179 |
| 8 Sep 2021 | CNY | 272.36 | 282 | 264.16 | 272.72 | 272.72 | -0.68 (-0.25%) | 981,642 |
| 7 Sep 2021 | CNY | 268.27 | 276.2 | 263.92 | 273.4 | 273.4 | +6.41 (+2.40%) | 976,650 |
| 6 Sep 2021 | CNY | 240.6 | 272.39 | 238.26 | 266.99 | 266.99 | +26.41 (+10.98%) | 1,463,522 |
| 3 Sep 2021 | CNY | 231.99 | 248.87 | 230.65 | 240.58 | 240.58 | +7.59 (+3.26%) | 1,172,559 |
| 2 Sep 2021 | CNY | 245 | 248.97 | 231.81 | 232.99 | 232.99 | -11.73 (-4.79%) | 1,343,542 |
| 1 Sep 2021 | CNY | 259.03 | 262.99 | 241.23 | 244.72 | 244.72 | -19.24 (-7.29%) | 2,352,849 |
| 31 Aug 2021 | CNY | 264.09 | 281.8 | 261.96 | 263.96 | 263.96 | -1.13 (-0.43%) | 1,098,892 |
| 30 Aug 2021 | CNY | 263.8 | 269 | 255.33 | 265.09 | 265.09 | -1.16 (-0.44%) | 1,451,833 |
| 27 Aug 2021 | CNY | 270 | 282.66 | 265.54 | 266.25 | 266.25 | -5.25 (-1.93%) | 845,606 |
| 26 Aug 2021 | CNY | 285.38 | 285.38 | 271.3 | 271.5 | 271.5 | -12.3 (-4.33%) | 838,800 |
| 25 Aug 2021 | CNY | 278.48 | 293 | 275.02 | 283.8 | 283.8 | +3.8 (+1.36%) | 1,235,737 |
