| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 1,355 | 1,355 | 1,291 | 1,293 | 1,293 | -44.48 (-3.33%) | 458,907 |
| 23 Aug 2021 | CNY | 1,262.38 | 1,383.33 | 1,262.38 | 1,337.48 | 1,337.48 | +87.48 (+7.00%) | 551,826 |
| 20 Aug 2021 | CNY | 1,277.62 | 1,287.5501 | 1,210 | 1,250 | 1,250 | -32.38 (-2.52%) | 307,460 |
| 19 Aug 2021 | CNY | 1,256.78 | 1,293.89 | 1,214.99 | 1,282.38 | 1,282.38 | +7.25 (+0.57%) | 344,698 |
| 18 Aug 2021 | CNY | 1,280 | 1,300 | 1,251 | 1,275.13 | 1,275.13 | -5.74 (-0.45%) | 335,839 |
| 17 Aug 2021 | CNY | 1,252.22 | 1,308 | 1,245 | 1,280.87 | 1,280.87 | +9.87 (+0.78%) | 600,064 |
| 16 Aug 2021 | CNY | 1,172.92 | 1,273 | 1,140 | 1,271 | 1,271 | +109.45 (+9.42%) | 529,304 |
| 13 Aug 2021 | CNY | 1,181.58 | 1,188 | 1,133.35 | 1,161.5501 | 1,161.5501 | -16.04 (-1.36%) | 319,236 |
| 12 Aug 2021 | CNY | 1,215 | 1,226 | 1,166 | 1,177.59 | 1,177.59 | -36.26 (-2.99%) | 250,604 |
| 11 Aug 2021 | CNY | 1,234 | 1,236.88 | 1,196.01 | 1,213.85 | 1,213.85 | -15.85 (-1.29%) | 272,866 |
| 10 Aug 2021 | CNY | 1,212.33 | 1,253 | 1,188.98 | 1,229.7 | 1,229.7 | +30.7 (+2.56%) | 410,618 |
| 9 Aug 2021 | CNY | 1,150.66 | 1,226.99 | 1,106.08 | 1,199 | 1,199 | +53.1 (+4.63%) | 560,966 |
| 6 Aug 2021 | CNY | 1,188.63 | 1,194.47 | 1,143.01 | 1,145.9 | 1,145.9 | -42.74 (-3.60%) | 339,416 |
| 5 Aug 2021 | CNY | 1,184.98 | 1,208 | 1,140 | 1,188.64 | 1,188.64 | +22.38 (+1.92%) | 528,710 |
| 4 Aug 2021 | CNY | 1,122.8001 | 1,211.88 | 1,122.8001 | 1,166.26 | 1,166.26 | +43.84 (+3.91%) | 715,714 |
| 3 Aug 2021 | CNY | 1,075 | 1,140.01 | 1,040 | 1,122.42 | 1,122.42 | +45.42 (+4.22%) | 527,015 |
| 2 Aug 2021 | CNY | 1,046.72 | 1,096.97 | 997.37 | 1,077 | 1,077 | +22 (+2.09%) | 447,277 |
| 30 Jul 2021 | CNY | 1,073.52 | 1,080 | 1,020 | 1,055 | 1,055 | -10 (-0.94%) | 384,212 |
| 29 Jul 2021 | CNY | 1,016.09 | 1,080 | 1,016.09 | 1,065 | 1,065 | +50.75 (+5.00%) | 383,441 |
| 28 Jul 2021 | CNY | 1,007.92 | 1,026.36 | 980 | 1,014.25 | 1,014.25 | +2.75 (+0.27%) | 352,084 |
| 27 Jul 2021 | CNY | 1,092.41 | 1,098.99 | 998.27 | 1,011.5 | 1,011.5 | -78.5 (-7.20%) | 776,818 |
| 26 Jul 2021 | CNY | 1,125 | 1,125 | 1,063.88 | 1,090 | 1,090 | -27 (-2.42%) | 342,894 |
| 23 Jul 2021 | CNY | 1,150.99 | 1,150.99 | 1,055 | 1,117 | 1,117 | -19.05 (-1.68%) | 604,927 |
| 22 Jul 2021 | CNY | 1,153.04 | 1,175 | 1,133.72 | 1,136.0501 | 1,136.0501 | -23.95 (-2.06%) | 471,695 |
| 21 Jul 2021 | CNY | 1,065.98 | 1,160.88 | 1,065.98 | 1,160 | 1,160 | +93.78 (+8.80%) | 839,834 |
| 20 Jul 2021 | CNY | 1,049 | 1,085.01 | 1,016.61 | 1,066.22 | 1,066.22 | +40.22 (+3.92%) | 525,540 |
| 19 Jul 2021 | CNY | 1,030 | 1,067.9 | 1,012.42 | 1,026 | 1,026 | -4 (-0.39%) | 553,251 |
| 16 Jul 2021 | CNY | 1,088.99 | 1,088.99 | 1,001 | 1,030 | 1,030 | -63.6 (-5.82%) | 873,321 |
| 15 Jul 2021 | CNY | 1,056 | 1,105 | 1,053 | 1,093.6 | 1,093.6 | +24.89 (+2.33%) | 677,622 |
| 14 Jul 2021 | CNY | 1,055.04 | 1,110 | 1,037.1 | 1,068.71 | 1,068.71 | -7.43 (-0.69%) | 469,941 |
