| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 137.9 | 142.66 | 130.25 | 133.88 | 133.88 | -5.45 (-3.91%) | 3,072,159 |
| 28 Sep 2021 | CNY | 140.23 | 150.39 | 138.14 | 139.33 | 139.33 | -5.01 (-3.47%) | 2,231,406 |
| 27 Sep 2021 | CNY | 153.6 | 155.9 | 138.64 | 144.34 | 144.34 | -9.26 (-6.03%) | 3,498,854 |
| 24 Sep 2021 | CNY | 149.56 | 158.48 | 146.18 | 153.6 | 153.6 | +5.42 (+3.66%) | 2,694,858 |
| 23 Sep 2021 | CNY | 155 | 159.68 | 148 | 148.18 | 148.18 | -11 (-6.91%) | 4,370,462 |
| 22 Sep 2021 | CNY | 172 | 172.35 | 149.02 | 159.18 | 159.18 | -13.21 (-7.66%) | 6,229,946 |
| 17 Sep 2021 | CNY | 160.86 | 175.5 | 158.26 | 172.39 | 172.39 | +11.54 (+7.17%) | 3,711,873 |
| 16 Sep 2021 | CNY | 168.7 | 169.28 | 157 | 160.85 | 160.85 | -7.59 (-4.51%) | 2,426,056 |
| 15 Sep 2021 | CNY | 169 | 171.28 | 164.26 | 168.44 | 168.44 | -0.01 (-0.01%) | 2,876,151 |
| 14 Sep 2021 | CNY | 157.9 | 174.98 | 154.51 | 168.45 | 168.45 | +11.65 (+7.43%) | 4,392,796 |
| 13 Sep 2021 | CNY | 162.3 | 162.3 | 153.05 | 156.8 | 156.8 | -5.5 (-3.39%) | 2,410,606 |
| 10 Sep 2021 | CNY | 161.36 | 167.86 | 158.08 | 162.3 | 162.3 | +0.31 (+0.19%) | 2,873,635 |
| 9 Sep 2021 | CNY | 155.72 | 169.8 | 154.62 | 161.99 | 161.99 | +5.89 (+3.77%) | 2,874,636 |
| 8 Sep 2021 | CNY | 161 | 161.7 | 155.41 | 156.1 | 156.1 | -4.4 (-2.74%) | 2,048,154 |
| 7 Sep 2021 | CNY | 157.97 | 167.82 | 156.51 | 160.5 | 160.5 | +1.54 (+0.97%) | 2,634,470 |
| 6 Sep 2021 | CNY | 150.89 | 161.99 | 149.41 | 158.96 | 158.96 | +10.3 (+6.93%) | 2,686,633 |
| 3 Sep 2021 | CNY | 152.1 | 153.49 | 141.45 | 148.66 | 148.66 | -3.34 (-2.20%) | 3,481,153 |
| 2 Sep 2021 | CNY | 154 | 160.6 | 151.18 | 152 | 152 | -0.59 (-0.39%) | 2,528,688 |
| 1 Sep 2021 | CNY | 151.51 | 159.99 | 151.09 | 152.59 | 152.59 | -3.59 (-2.30%) | 3,345,546 |
| 31 Aug 2021 | CNY | 159.96 | 159.96 | 150.33 | 156.18 | 156.18 | -4.13 (-2.58%) | 3,328,399 |
| 30 Aug 2021 | CNY | 159.03 | 170.79 | 154.08 | 160.31 | 160.31 | +0.7 (+0.44%) | 3,872,462 |
| 27 Aug 2021 | CNY | 162.88 | 167.5 | 157.41 | 159.61 | 159.61 | -9.39 (-5.56%) | 3,767,616 |
| 26 Aug 2021 | CNY | 177.5 | 184 | 160.14 | 169 | 169 | -10.3 (-5.74%) | 6,617,496 |
| 25 Aug 2021 | CNY | 181.91 | 183.87 | 171.09 | 179.3 | 179.3 | +0.84 (+0.47%) | 2,251,091 |
| 24 Aug 2021 | CNY | 172 | 180 | 170.31 | 178.46 | 178.46 | +8.16 (+4.79%) | 2,571,066 |
| 23 Aug 2021 | CNY | 172 | 173 | 165.36 | 170.3 | 170.3 | +1.28 (+0.76%) | 2,488,403 |
| 20 Aug 2021 | CNY | 160 | 171.87 | 160 | 169.02 | 169.02 | +7.02 (+4.33%) | 3,166,932 |
| 19 Aug 2021 | CNY | 151.7 | 165.38 | 147.12 | 162 | 162 | +8.75 (+5.71%) | 3,724,055 |
| 18 Aug 2021 | CNY | 147.29 | 157.46 | 147 | 153.25 | 153.25 | +5.95 (+4.04%) | 2,314,875 |
| 17 Aug 2021 | CNY | 148.31 | 154.21 | 146.5 | 147.3 | 147.3 | +2.09 (+1.44%) | 2,688,478 |
