| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 383 | 390.38 | 373.19 | 377.06 | 377.06 | -11.81 (-3.04%) | 339,259 |
| 28 Sep 2021 | CNY | 373.25 | 396.68 | 370.68 | 388.87 | 388.87 | +8.02 (+2.11%) | 351,003 |
| 27 Sep 2021 | CNY | 393.33 | 404.99 | 373.01 | 380.85 | 380.85 | -16.15 (-4.07%) | 546,708 |
| 24 Sep 2021 | CNY | 380.98 | 403.93 | 374.7 | 397 | 397 | +8.24 (+2.12%) | 485,237 |
| 23 Sep 2021 | CNY | 399.88 | 400.69 | 377.6 | 388.76 | 388.76 | -4.6 (-1.17%) | 534,316 |
| 22 Sep 2021 | CNY | 385.66 | 400.42 | 372.04 | 393.36 | 393.36 | +18.8 (+5.02%) | 639,252 |
| 17 Sep 2021 | CNY | 394.62 | 404.86 | 374.56 | 374.56 | 374.56 | -17.99 (-4.58%) | 466,083 |
| 16 Sep 2021 | CNY | 403.17 | 410.48 | 386.63 | 392.55 | 392.55 | -22.45 (-5.41%) | 600,077 |
| 15 Sep 2021 | CNY | 410.91 | 422.66 | 404.14 | 415 | 415 | +10.9 (+2.70%) | 402,830 |
| 14 Sep 2021 | CNY | 388.67 | 416.98 | 384.53 | 404.1 | 404.1 | +15.43 (+3.97%) | 710,849 |
| 13 Sep 2021 | CNY | 423.27 | 423.27 | 385.1 | 388.67 | 388.67 | -38.39 (-8.99%) | 740,525 |
| 10 Sep 2021 | CNY | 390.16 | 428.88 | 390.16 | 427.06 | 427.06 | +35.96 (+9.19%) | 638,454 |
| 9 Sep 2021 | CNY | 395.74 | 409.99 | 388.11 | 391.1 | 391.1 | -12.05 (-2.99%) | 415,696 |
| 8 Sep 2021 | CNY | 402.08 | 414.53 | 391.44 | 403.15 | 403.15 | +3.68 (+0.92%) | 501,151 |
| 7 Sep 2021 | CNY | 392.5 | 413.32 | 384.81 | 399.47 | 399.47 | +6.47 (+1.65%) | 662,930 |
| 6 Sep 2021 | CNY | 385.22 | 397.01 | 379.39 | 393 | 393 | +4.86 (+1.25%) | 639,606 |
| 3 Sep 2021 | CNY | 399.86 | 405.8 | 383 | 388.14 | 388.14 | -10.25 (-2.57%) | 794,225 |
| 2 Sep 2021 | CNY | 409.33 | 411.37 | 381.05 | 398.39 | 398.39 | -20.19 (-4.82%) | 1,044,360 |
| 1 Sep 2021 | CNY | 424.19 | 424.19 | 373 | 418.58 | 418.58 | -3.27 (-0.78%) | 1,096,428 |
| 31 Aug 2021 | CNY | 435.96 | 444.62 | 410 | 421.85 | 421.85 | -18.15 (-4.12%) | 807,036 |
| 30 Aug 2021 | CNY | 448.81 | 462.44 | 438.93 | 440 | 440 | -6.88 (-1.54%) | 472,425 |
| 27 Aug 2021 | CNY | 444.32 | 465 | 442 | 446.88 | 446.88 | -4.08 (-0.90%) | 668,442 |
| 26 Aug 2021 | CNY | 473 | 479.29 | 450 | 450.96 | 450.96 | -20.04 (-4.25%) | 491,509 |
| 25 Aug 2021 | CNY | 461.24 | 482.05 | 454.36 | 471 | 471 | +7.9 (+1.71%) | 497,625 |
| 24 Aug 2021 | CNY | 459.19 | 479.9 | 448.25 | 463.1 | 463.1 | -1.9 (-0.41%) | 679,330 |
| 23 Aug 2021 | CNY | 472 | 483.2 | 463 | 465 | 465 | -15 (-3.13%) | 725,011 |
| 20 Aug 2021 | CNY | 486.24 | 518 | 470.98 | 480 | 480 | -10.08 (-2.06%) | 808,728 |
| 19 Aug 2021 | CNY | 492.39 | 527.95 | 486.01 | 490.08 | 490.08 | -2.3 (-0.47%) | 1,067,984 |
| 18 Aug 2021 | CNY | 460 | 508 | 460 | 492.38 | 492.38 | +38.8 (+8.55%) | 1,229,981 |
| 17 Aug 2021 | CNY | 472.76 | 480.02 | 450.04 | 453.58 | 453.58 | -20.42 (-4.31%) | 583,651 |
