| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 273 | 285.01 | 267 | 280 | 280 | +5 (+1.82%) | 1,206,631 |
| 23 Aug 2021 | CNY | 270 | 279.88 | 261.53 | 275 | 275 | +4.17 (+1.54%) | 1,008,199 |
| 20 Aug 2021 | CNY | 287.14 | 288.6 | 267.58 | 270.83 | 270.83 | -13.12 (-4.62%) | 1,826,868 |
| 19 Aug 2021 | CNY | 286.73 | 296 | 282 | 283.95 | 283.95 | -1.13 (-0.40%) | 2,261,567 |
| 18 Aug 2021 | CNY | 273 | 297 | 270.33 | 285.08 | 285.08 | +34.16 (+13.61%) | 3,253,675 |
| 17 Aug 2021 | CNY | 255.03 | 263.36 | 245.02 | 250.92 | 250.92 | -4.87 (-1.90%) | 924,472 |
| 16 Aug 2021 | CNY | 259.8 | 267 | 251.78 | 255.79 | 255.79 | -2 (-0.78%) | 1,126,786 |
| 13 Aug 2021 | CNY | 268 | 270.6 | 254.06 | 257.79 | 257.79 | -7.38 (-2.78%) | 1,326,716 |
| 12 Aug 2021 | CNY | 274 | 283 | 263 | 265.17 | 265.17 | -10.52 (-3.82%) | 1,244,282 |
| 11 Aug 2021 | CNY | 288.6 | 294.71 | 275 | 275.69 | 275.69 | -12.61 (-4.37%) | 942,175 |
| 10 Aug 2021 | CNY | 285.38 | 296.22 | 285.03 | 288.3 | 288.3 | +0.97 (+0.34%) | 926,389 |
| 9 Aug 2021 | CNY | 278.9 | 295 | 274.12 | 287.33 | 287.33 | +6.99 (+2.49%) | 881,036 |
| 6 Aug 2021 | CNY | 293 | 295.17 | 278 | 280.34 | 280.34 | -16.86 (-5.67%) | 1,140,255 |
| 5 Aug 2021 | CNY | 269.31 | 302.87 | 266.88 | 297.2 | 297.2 | +22.67 (+8.26%) | 1,753,113 |
| 4 Aug 2021 | CNY | 272.2 | 277.48 | 266.16 | 274.53 | 274.53 | +0.05 (+0.02%) | 1,052,891 |
| 3 Aug 2021 | CNY | 271.72 | 280 | 269.2 | 274.48 | 274.48 | +2.75 (+1.01%) | 958,146 |
| 2 Aug 2021 | CNY | 270.01 | 276.48 | 256.23 | 271.73 | 271.73 | -2.37 (-0.86%) | 885,138 |
| 30 Jul 2021 | CNY | 274 | 280 | 263.9 | 274.1 | 274.1 | -6.1 (-2.18%) | 1,171,313 |
| 29 Jul 2021 | CNY | 271.5 | 285.4 | 266 | 280.2 | 280.2 | +12.95 (+4.85%) | 1,947,274 |
| 28 Jul 2021 | CNY | 263 | 275.88 | 255.8 | 267.25 | 267.25 | +1.27 (+0.48%) | 861,667 |
| 27 Jul 2021 | CNY | 271.83 | 278 | 261.51 | 265.98 | 265.98 | -4.09 (-1.51%) | 833,481 |
| 26 Jul 2021 | CNY | 280 | 283.32 | 254 | 270.07 | 270.07 | -18.93 (-6.55%) | 1,603,317 |
| 23 Jul 2021 | CNY | 298 | 298.5 | 280.4 | 289 | 289 | -10.52 (-3.51%) | 1,196,993 |
| 22 Jul 2021 | CNY | 322.57 | 322.57 | 291.91 | 299.52 | 299.52 | -23.44 (-7.26%) | 1,386,733 |
| 21 Jul 2021 | CNY | 317.2 | 329.79 | 316.2 | 322.96 | 322.96 | +3.76 (+1.18%) | 465,870 |
| 20 Jul 2021 | CNY | 316.83 | 322.92 | 314.17 | 319.2 | 319.2 | +2.02 (+0.64%) | 516,243 |
| 19 Jul 2021 | CNY | 305 | 321.95 | 304 | 317.18 | 317.18 | +5.41 (+1.74%) | 481,241 |
| 16 Jul 2021 | CNY | 322 | 323.04 | 310.03 | 311.77 | 311.77 | -12.34 (-3.81%) | 845,131 |
| 15 Jul 2021 | CNY | 316.03 | 329.97 | 312.01 | 324.11 | 324.11 | +6.11 (+1.92%) | 882,210 |
| 14 Jul 2021 | CNY | 300.01 | 328 | 300.01 | 318 | 318 | +11 (+3.58%) | 965,831 |
