| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 304.6072 | 317.1357 | 291.7786 | 295.5429 | 295.5429 | -8.393 (-2.76%) | 1,032,742 |
| 15 Sep 2021 | CNY | 304.85 | 307.8429 | 296.4429 | 303.9357 | 303.9357 | +1.079 (+0.36%) | 506,289 |
| 14 Sep 2021 | CNY | 312.8572 | 319.9143 | 300.7143 | 302.8572 | 302.8572 | -7.143 (-2.30%) | 867,700 |
| 13 Sep 2021 | CNY | 321.2643 | 324.9357 | 305.7214 | 310 | 310 | -21.429 (-6.47%) | 1,316,432 |
| 10 Sep 2021 | CNY | 372.1429 | 373.5643 | 329.3643 | 331.4286 | 331.4286 | -40.228 (-10.82%) | 1,469,304 |
| 9 Sep 2021 | CNY | 375.7072 | 380.7143 | 371.4286 | 371.6571 | 371.6571 | -6.807 (-1.80%) | 315,324 |
| 8 Sep 2021 | CNY | 383.2214 | 383.2214 | 373.2214 | 378.4643 | 378.4643 | -4.75 (-1.24%) | 237,787 |
| 7 Sep 2021 | CNY | 377.9143 | 384.2786 | 377.9143 | 383.2143 | 383.2143 | +3.214 (+0.85%) | 146,147 |
| 6 Sep 2021 | CNY | 378.4357 | 384.2714 | 374.6357 | 380 | 380 | +3.4 (+0.90%) | 194,145 |
| 3 Sep 2021 | CNY | 384.2857 | 390.7857 | 372 | 376.6 | 376.6 | -6.629 (-1.73%) | 347,946 |
| 2 Sep 2021 | CNY | 390.7214 | 397.8572 | 382.5929 | 383.2286 | 383.2286 | -13.593 (-3.43%) | 296,843 |
| 1 Sep 2021 | CNY | 389.2 | 399.6143 | 377.15 | 396.8214 | 396.8214 | +14.586 (+3.82%) | 290,081 |
| 31 Aug 2021 | CNY | 392.3429 | 394.25 | 380 | 382.2357 | 382.2357 | -6.25 (-1.61%) | 208,481 |
| 30 Aug 2021 | CNY | 401.0786 | 409.9929 | 385.7143 | 388.4857 | 388.4857 | -18.586 (-4.57%) | 316,744 |
| 27 Aug 2021 | CNY | 403.5714 | 408.7857 | 397.8572 | 407.0714 | 407.0714 | +6.279 (+1.57%) | 157,838 |
| 26 Aug 2021 | CNY | 410.7143 | 410.7143 | 399 | 400.7929 | 400.7929 | -10.778 (-2.62%) | 329,176 |
| 25 Aug 2021 | CNY | 431.4214 | 431.4214 | 407.1429 | 411.5714 | 411.5714 | -19.85 (-4.60%) | 413,257 |
| 24 Aug 2021 | CNY | 422.0714 | 438.4929 | 415.2072 | 431.4214 | 431.4214 | +13.564 (+3.25%) | 488,096 |
| 23 Aug 2021 | CNY | 385.7143 | 425.7714 | 385.7143 | 417.8572 | 417.8572 | +29.286 (+7.54%) | 603,841 |
| 20 Aug 2021 | CNY | 394.6357 | 394.8643 | 378.5714 | 388.5714 | 388.5714 | -6.064 (-1.54%) | 284,393 |
| 19 Aug 2021 | CNY | 377.15 | 397.7 | 377.15 | 394.6357 | 394.6357 | +13.35 (+3.50%) | 305,412 |
| 18 Aug 2021 | CNY | 377.8 | 385.3857 | 377.15 | 381.2857 | 381.2857 | +2 (+0.53%) | 335,172 |
| 17 Aug 2021 | CNY | 386.0643 | 388.3572 | 375.0143 | 379.2857 | 379.2857 | -9.129 (-2.35%) | 260,139 |
| 16 Aug 2021 | CNY | 377.3143 | 388.4143 | 367.8643 | 388.4143 | 388.4143 | +11.271 (+2.99%) | 395,451 |
| 13 Aug 2021 | CNY | 382.85 | 384.8357 | 373.5714 | 377.1429 | 377.1429 | -6.628 (-1.73%) | 291,382 |
| 12 Aug 2021 | CNY | 375.9357 | 392.0714 | 375.9214 | 383.7714 | 383.7714 | +5.35 (+1.41%) | 441,511 |
| 11 Aug 2021 | CNY | 386.4286 | 393.3786 | 375.9143 | 378.4214 | 378.4214 | -13 (-3.32%) | 489,624 |
| 10 Aug 2021 | CNY | 389.1429 | 400 | 384.2857 | 391.4214 | 391.4214 | -4.286 (-1.08%) | 325,750 |
| 9 Aug 2021 | CNY | 371.6429 | 402.5929 | 371.6357 | 395.7072 | 395.7072 | +19.657 (+5.23%) | 728,595 |
| 6 Aug 2021 | CNY | 404.0571 | 408.5714 | 371.4286 | 376.05 | 376.05 | -28.621 (-7.07%) | 1,155,453 |
