| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 153 | 159.76 | 152.65 | 154.05 | 154.05 | +1.7 (+1.12%) | 2,149,410 |
| 24 Aug 2021 | CNY | 145.8 | 152.66 | 144.1 | 152.35 | 152.35 | +7.44 (+5.13%) | 2,352,742 |
| 23 Aug 2021 | CNY | 143 | 146.64 | 141.22 | 144.91 | 144.91 | +1.1 (+0.76%) | 1,355,614 |
| 20 Aug 2021 | CNY | 148 | 148 | 142.5 | 143.81 | 143.81 | -4.19 (-2.83%) | 1,346,976 |
| 19 Aug 2021 | CNY | 142.92 | 148.56 | 142.11 | 148 | 148 | +4.95 (+3.46%) | 1,654,257 |
| 18 Aug 2021 | CNY | 143.23 | 145.8 | 141.68 | 143.05 | 143.05 | +1.93 (+1.37%) | 1,339,551 |
| 17 Aug 2021 | CNY | 144.69 | 145.99 | 140.51 | 141.12 | 141.12 | -4.1 (-2.82%) | 1,508,465 |
| 16 Aug 2021 | CNY | 147 | 148.55 | 143.2 | 145.22 | 145.22 | -0.97 (-0.66%) | 1,613,157 |
| 13 Aug 2021 | CNY | 149.92 | 151.6 | 145.58 | 146.19 | 146.19 | -4.65 (-3.08%) | 1,918,681 |
| 12 Aug 2021 | CNY | 150 | 152.5 | 145.5 | 150.84 | 150.84 | -2.37 (-1.55%) | 2,190,743 |
| 11 Aug 2021 | CNY | 157.98 | 157.98 | 152 | 153.21 | 153.21 | -2.98 (-1.91%) | 1,865,094 |
| 10 Aug 2021 | CNY | 157.47 | 159 | 154 | 156.19 | 156.19 | -1.34 (-0.85%) | 1,795,418 |
| 9 Aug 2021 | CNY | 157.36 | 160.7 | 153.6 | 157.53 | 157.53 | +0.19 (+0.12%) | 1,505,352 |
| 6 Aug 2021 | CNY | 164 | 164.89 | 154.48 | 157.34 | 157.34 | -4.48 (-2.77%) | 2,675,108 |
| 5 Aug 2021 | CNY | 168.4 | 174.79 | 161.38 | 161.82 | 161.82 | -7.9 (-4.65%) | 3,618,177 |
| 4 Aug 2021 | CNY | 175 | 175.32 | 164.47 | 169.72 | 169.72 | -7.6 (-4.29%) | 5,030,965 |
| 3 Aug 2021 | CNY | 165 | 181.6 | 164.01 | 177.32 | 177.32 | +7.54 (+4.44%) | 6,714,539 |
| 2 Aug 2021 | CNY | 185 | 191.98 | 168.11 | 169.78 | 169.78 | -0.17 (-0.10%) | 7,195,869 |
| 30 Jul 2021 | CNY | 158.99 | 170 | 152.3 | 169.95 | 169.95 | +14.89 (+9.60%) | 7,122,797 |
| 29 Jul 2021 | CNY | 150.1 | 156.65 | 150.1 | 155.06 | 155.06 | +3.18 (+2.09%) | 3,138,800 |
| 28 Jul 2021 | CNY | 141.28 | 159.68 | 134 | 151.88 | 151.88 | +8.71 (+6.08%) | 4,252,709 |
| 27 Jul 2021 | CNY | 139.83 | 146.88 | 135 | 143.17 | 143.17 | +2.53 (+1.80%) | 2,991,640 |
| 26 Jul 2021 | CNY | 151 | 151.31 | 138.39 | 140.64 | 140.64 | -8.75 (-5.86%) | 2,373,940 |
| 23 Jul 2021 | CNY | 155.08 | 157.6 | 147.06 | 149.39 | 149.39 | -6.38 (-4.10%) | 2,524,735 |
| 22 Jul 2021 | CNY | 163.55 | 163.59 | 154.22 | 155.77 | 155.77 | -7.75 (-4.74%) | 2,749,671 |
| 21 Jul 2021 | CNY | 164.1 | 165.61 | 161 | 163.52 | 163.52 | -3.03 (-1.82%) | 2,771,613 |
| 20 Jul 2021 | CNY | 165.3 | 175 | 165.3 | 166.55 | 166.55 | +5.05 (+3.13%) | 3,293,416 |
| 19 Jul 2021 | CNY | 159.9 | 162.33 | 157.08 | 161.5 | 161.5 | +3 (+1.89%) | 2,331,871 |
| 16 Jul 2021 | CNY | 159.69 | 162.5 | 156.6 | 158.5 | 158.5 | +0.5 (+0.32%) | 1,861,918 |
| 15 Jul 2021 | CNY | 156 | 159.75 | 152 | 158 | 158 | +0.72 (+0.46%) | 2,289,894 |
