| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 141.29 | 146.29 | 139.39 | 144.29 | 144.29 | +3 (+2.12%) | 629,749 |
| 20 Aug 2021 | CNY | 145.02 | 145.56 | 139.05 | 141.29 | 141.29 | -3.73 (-2.57%) | 597,856 |
| 19 Aug 2021 | CNY | 145.98 | 147.95 | 144.3 | 145.02 | 145.02 | +0.92 (+0.64%) | 590,244 |
| 18 Aug 2021 | CNY | 145.98 | 145.98 | 143.23 | 144.1 | 144.1 | -0.27 (-0.19%) | 443,436 |
| 17 Aug 2021 | CNY | 146.69 | 149.46 | 144.1 | 144.37 | 144.37 | -2.63 (-1.79%) | 693,085 |
| 16 Aug 2021 | CNY | 147.47 | 149.5 | 144.14 | 147 | 147 | -0.78 (-0.53%) | 557,557 |
| 13 Aug 2021 | CNY | 151.13 | 153 | 147.01 | 147.78 | 147.78 | -3.86 (-2.55%) | 847,606 |
| 12 Aug 2021 | CNY | 154.4 | 155.46 | 151.58 | 151.64 | 151.64 | -2.36 (-1.53%) | 784,826 |
| 11 Aug 2021 | CNY | 155 | 156.4 | 153.07 | 154 | 154 | -0.97 (-0.63%) | 849,007 |
| 10 Aug 2021 | CNY | 154.01 | 156.43 | 152.22 | 154.97 | 154.97 | +0.96 (+0.62%) | 837,093 |
| 9 Aug 2021 | CNY | 154.31 | 155.81 | 151.29 | 154.01 | 154.01 | -0.3 (-0.19%) | 822,005 |
| 6 Aug 2021 | CNY | 161.66 | 161.66 | 151.51 | 154.31 | 154.31 | -7.34 (-4.54%) | 1,613,880 |
| 5 Aug 2021 | CNY | 163.64 | 168.3 | 161.35 | 161.65 | 161.65 | -2.28 (-1.39%) | 1,409,386 |
| 4 Aug 2021 | CNY | 165.4 | 165.6 | 159.01 | 163.93 | 163.93 | -1.54 (-0.93%) | 1,874,318 |
| 3 Aug 2021 | CNY | 156 | 167.38 | 155.01 | 165.47 | 165.47 | +8.18 (+5.20%) | 2,669,942 |
| 2 Aug 2021 | CNY | 165.61 | 170.77 | 156.99 | 157.29 | 157.29 | -1.79 (-1.13%) | 2,459,135 |
| 30 Jul 2021 | CNY | 150 | 161.11 | 149 | 159.08 | 159.08 | +8.88 (+5.91%) | 2,385,505 |
| 29 Jul 2021 | CNY | 149.22 | 151.48 | 147.11 | 150.2 | 150.2 | +1.9 (+1.28%) | 1,136,858 |
| 28 Jul 2021 | CNY | 141.02 | 153.97 | 136 | 148.3 | 148.3 | +5.47 (+3.83%) | 1,599,473 |
| 27 Jul 2021 | CNY | 140.1 | 145.8 | 137.73 | 142.83 | 142.83 | +2.79 (+1.99%) | 996,403 |
| 26 Jul 2021 | CNY | 145.81 | 146.8 | 139.6 | 140.04 | 140.04 | -4.56 (-3.15%) | 665,294 |
| 23 Jul 2021 | CNY | 150.56 | 150.56 | 144.46 | 144.6 | 144.6 | -4.51 (-3.02%) | 726,086 |
| 22 Jul 2021 | CNY | 153 | 153.6 | 148.88 | 149.11 | 149.11 | -3.01 (-1.98%) | 825,923 |
| 21 Jul 2021 | CNY | 150.8 | 153.88 | 150.8 | 152.12 | 152.12 | +3.45 (+2.32%) | 880,811 |
| 20 Jul 2021 | CNY | 146.2 | 151.97 | 146 | 148.67 | 148.67 | +1.99 (+1.36%) | 657,729 |
| 19 Jul 2021 | CNY | 145.8 | 147.8 | 144.11 | 146.68 | 146.68 | +0.67 (+0.46%) | 437,237 |
| 16 Jul 2021 | CNY | 145.99 | 148.6 | 145.37 | 146.01 | 146.01 | 0.0 (0.0%) | 422,809 |
| 15 Jul 2021 | CNY | 149.67 | 150.19 | 143.19 | 146.01 | 146.01 | -4.26 (-2.83%) | 846,292 |
| 14 Jul 2021 | CNY | 152 | 152.88 | 150.01 | 150.27 | 150.27 | +0.87 (+0.58%) | 635,966 |
| 13 Jul 2021 | CNY | 152 | 152.59 | 149 | 149.4 | 149.4 | -2.6 (-1.71%) | 565,585 |
