| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 149.01 | 150.87 | 140.1 | 144.58 | 144.58 | +0.55 (+0.38%) | 717,490 |
| 31 Aug 2021 | CNY | 149.17 | 153.16 | 142.32 | 144.03 | 144.03 | -6.06 (-4.04%) | 1,145,194 |
| 30 Aug 2021 | CNY | 154.93 | 158.28 | 148.55 | 150.09 | 150.09 | -3.9 (-2.53%) | 485,137 |
| 27 Aug 2021 | CNY | 153.97 | 157.09 | 152.02 | 153.99 | 153.99 | +0.02 (+0.01%) | 367,347 |
| 26 Aug 2021 | CNY | 155.03 | 161.49 | 153.73 | 153.97 | 153.97 | -0.47 (-0.30%) | 407,304 |
| 25 Aug 2021 | CNY | 158.1 | 159.87 | 152.8 | 154.44 | 154.44 | -3.56 (-2.25%) | 506,562 |
| 24 Aug 2021 | CNY | 160.3 | 163.28 | 156.77 | 158 | 158 | -5.8 (-3.54%) | 600,553 |
| 23 Aug 2021 | CNY | 156.25 | 164.64 | 154.25 | 163.8 | 163.8 | +7.55 (+4.83%) | 1,078,285 |
| 20 Aug 2021 | CNY | 174.58 | 174.58 | 153.4 | 156.25 | 156.25 | -16.12 (-9.35%) | 1,206,829 |
| 19 Aug 2021 | CNY | 160.28 | 172.98 | 157.99 | 172.37 | 172.37 | +11.28 (+7.00%) | 693,937 |
| 18 Aug 2021 | CNY | 152.99 | 162.83 | 152.99 | 161.09 | 161.09 | +2.68 (+1.69%) | 441,197 |
| 17 Aug 2021 | CNY | 166.41 | 168.97 | 156.5 | 158.41 | 158.41 | -7.99 (-4.80%) | 632,014 |
| 16 Aug 2021 | CNY | 156.93 | 170.76 | 153.02 | 166.4 | 166.4 | +9.72 (+6.20%) | 1,186,711 |
| 13 Aug 2021 | CNY | 157.8 | 163.18 | 155.73 | 156.68 | 156.68 | +0.46 (+0.29%) | 630,240 |
| 12 Aug 2021 | CNY | 156.1 | 159.9 | 154.01 | 156.22 | 156.22 | -3.56 (-2.23%) | 581,258 |
| 11 Aug 2021 | CNY | 162.27 | 162.87 | 156.39 | 159.78 | 159.78 | -2.49 (-1.53%) | 533,450 |
| 10 Aug 2021 | CNY | 160.59 | 168 | 158 | 162.27 | 162.27 | +0.67 (+0.41%) | 763,461 |
| 9 Aug 2021 | CNY | 162.65 | 166.46 | 157.63 | 161.6 | 161.6 | -3.34 (-2.02%) | 596,390 |
| 6 Aug 2021 | CNY | 160.39 | 165.5 | 157.5 | 164.94 | 164.94 | +5.9 (+3.71%) | 830,422 |
| 5 Aug 2021 | CNY | 166.39 | 169.41 | 156.91 | 159.04 | 159.04 | -8.78 (-5.23%) | 1,172,618 |
| 4 Aug 2021 | CNY | 169.33 | 172.93 | 164.22 | 167.82 | 167.82 | -1.58 (-0.93%) | 869,232 |
| 3 Aug 2021 | CNY | 163.07 | 178.99 | 161.99 | 169.4 | 169.4 | +7.08 (+4.36%) | 1,403,393 |
| 2 Aug 2021 | CNY | 165.27 | 178 | 160 | 162.32 | 162.32 | -2.98 (-1.80%) | 1,062,243 |
| 30 Jul 2021 | CNY | 164.25 | 171.88 | 162.4 | 165.3 | 165.3 | +1.1 (+0.67%) | 682,608 |
| 29 Jul 2021 | CNY | 162 | 169.86 | 160 | 164.2 | 164.2 | +6.32 (+4.00%) | 985,733 |
| 28 Jul 2021 | CNY | 144.91 | 161.34 | 141.26 | 157.88 | 157.88 | +12.88 (+8.88%) | 1,199,685 |
| 27 Jul 2021 | CNY | 142.15 | 153.95 | 138.68 | 145 | 145 | +3.82 (+2.71%) | 1,441,928 |
| 26 Jul 2021 | CNY | 145.38 | 149.76 | 133.7 | 141.18 | 141.18 | -6.82 (-4.61%) | 1,468,177 |
| 23 Jul 2021 | CNY | 163 | 165 | 144 | 148 | 148 | -15 (-9.20%) | 1,354,688 |
| 22 Jul 2021 | CNY | 156.77 | 163 | 151.5 | 163 | 163 | +4.12 (+2.59%) | 979,165 |
