| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 411.81 | 420.04 | 398.69 | 400.36 | 400.36 | -12.94 (-3.13%) | 354,059 |
| 28 Sep 2021 | CNY | 422 | 429.8 | 406.74 | 413.3 | 413.3 | -7.5 (-1.78%) | 572,456 |
| 27 Sep 2021 | CNY | 398 | 432 | 392.01 | 420.8 | 420.8 | +23.8 (+5.99%) | 612,826 |
| 24 Sep 2021 | CNY | 396 | 405 | 386.03 | 397 | 397 | +11.62 (+3.02%) | 499,785 |
| 23 Sep 2021 | CNY | 365 | 394.59 | 360.71 | 385.38 | 385.38 | +12.99 (+3.49%) | 812,058 |
| 22 Sep 2021 | CNY | 333 | 380 | 333 | 372.39 | 372.39 | +34.6 (+10.24%) | 1,120,066 |
| 17 Sep 2021 | CNY | 355 | 355 | 333 | 337.79 | 337.79 | -11.81 (-3.38%) | 614,480 |
| 16 Sep 2021 | CNY | 353.39 | 365 | 342.71 | 349.6 | 349.6 | +4.18 (+1.21%) | 458,222 |
| 15 Sep 2021 | CNY | 355.26 | 362.43 | 340 | 345.42 | 345.42 | -9.84 (-2.77%) | 704,700 |
| 14 Sep 2021 | CNY | 355.01 | 373 | 352.67 | 355.26 | 355.26 | -0.75 (-0.21%) | 450,945 |
| 13 Sep 2021 | CNY | 380.29 | 382.99 | 352 | 356.01 | 356.01 | -15.84 (-4.26%) | 450,564 |
| 10 Sep 2021 | CNY | 373 | 378.5 | 351.77 | 371.85 | 371.85 | -3.15 (-0.84%) | 518,926 |
| 9 Sep 2021 | CNY | 385.54 | 389.29 | 371.1 | 375 | 375 | -11.03 (-2.86%) | 397,606 |
| 8 Sep 2021 | CNY | 406.5 | 418.39 | 383 | 386.03 | 386.03 | -24.99 (-6.08%) | 567,211 |
| 7 Sep 2021 | CNY | 419.7 | 419.8 | 402 | 411.02 | 411.02 | -7.98 (-1.90%) | 311,237 |
| 6 Sep 2021 | CNY | 419.47 | 432 | 406.51 | 419 | 419 | +7.5 (+1.82%) | 381,410 |
| 3 Sep 2021 | CNY | 425 | 429.99 | 402.4 | 411.5 | 411.5 | -13.87 (-3.26%) | 391,072 |
| 2 Sep 2021 | CNY | 411 | 436 | 407.06 | 425.37 | 425.37 | +14.37 (+3.50%) | 402,445 |
| 1 Sep 2021 | CNY | 427 | 436.95 | 401.17 | 411 | 411 | -17.28 (-4.03%) | 542,994 |
| 31 Aug 2021 | CNY | 420.68 | 440 | 420.68 | 428.28 | 428.28 | +9.28 (+2.21%) | 353,211 |
| 30 Aug 2021 | CNY | 447.95 | 454.3 | 418.3 | 419 | 419 | -38.1 (-8.34%) | 690,837 |
| 27 Aug 2021 | CNY | 458.16 | 459.58 | 431.7 | 457.1 | 457.1 | +3.1 (+0.68%) | 414,420 |
| 26 Aug 2021 | CNY | 453.01 | 470 | 427 | 454 | 454 | -2 (-0.44%) | 698,510 |
| 25 Aug 2021 | CNY | 408 | 460 | 408 | 456 | 456 | +31.32 (+7.37%) | 759,336 |
| 24 Aug 2021 | CNY | 403.6 | 430.23 | 396.14 | 424.68 | 424.68 | +9.18 (+2.21%) | 436,353 |
| 23 Aug 2021 | CNY | 382.5 | 422.27 | 375.99 | 415.5 | 415.5 | +40.5 (+10.80%) | 710,992 |
| 20 Aug 2021 | CNY | 393 | 397 | 367.33 | 375 | 375 | -14 (-3.60%) | 416,457 |
| 19 Aug 2021 | CNY | 374.49 | 399 | 370.01 | 389 | 389 | +11.86 (+3.14%) | 704,995 |
| 18 Aug 2021 | CNY | 369.5 | 383.49 | 366.4 | 377.14 | 377.14 | +9.14 (+2.48%) | 560,707 |
| 17 Aug 2021 | CNY | 385.96 | 393.69 | 363.17 | 368 | 368 | -17 (-4.42%) | 667,407 |
