| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 113.35 | 116.88 | 112.59 | 113.09 | 113.09 | -3.1 (-2.67%) | 372,493 |
| 2 Sep 2021 | CNY | 117 | 117.5 | 114.88 | 116.19 | 116.19 | -0.81 (-0.69%) | 346,307 |
| 1 Sep 2021 | CNY | 120.56 | 121.4 | 112.92 | 117 | 117 | -3.52 (-2.92%) | 799,065 |
| 31 Aug 2021 | CNY | 122.12 | 123.5 | 118.1 | 120.52 | 120.52 | +0.45 (+0.37%) | 615,341 |
| 30 Aug 2021 | CNY | 123 | 127 | 118 | 120.07 | 120.07 | -3.3 (-2.67%) | 953,247 |
| 27 Aug 2021 | CNY | 134.64 | 137.73 | 122 | 123.37 | 123.37 | -28.75 (-18.90%) | 2,104,736 |
| 26 Aug 2021 | CNY | 138.92 | 153.69 | 136.72 | 152.12 | 152.12 | +13.32 (+9.60%) | 1,226,206 |
| 25 Aug 2021 | CNY | 132.95 | 142.66 | 130.05 | 138.8 | 138.8 | +5.21 (+3.90%) | 943,023 |
| 24 Aug 2021 | CNY | 124.8 | 134.65 | 121.1 | 133.59 | 133.59 | +7.78 (+6.18%) | 1,100,133 |
| 23 Aug 2021 | CNY | 125 | 128.95 | 123 | 125.81 | 125.81 | +2.24 (+1.81%) | 625,476 |
| 20 Aug 2021 | CNY | 124.33 | 124.5 | 119 | 123.57 | 123.57 | -0.73 (-0.59%) | 896,943 |
| 19 Aug 2021 | CNY | 123 | 127.5 | 121.21 | 124.3 | 124.3 | -0.16 (-0.13%) | 536,903 |
| 18 Aug 2021 | CNY | 121.51 | 125.7 | 121.02 | 124.46 | 124.46 | +1.36 (+1.10%) | 547,152 |
| 17 Aug 2021 | CNY | 130.5 | 132.2 | 121.94 | 123.1 | 123.1 | -9.1 (-6.88%) | 892,635 |
| 16 Aug 2021 | CNY | 134.39 | 134.98 | 127.87 | 132.2 | 132.2 | +0.1 (+0.08%) | 475,333 |
| 13 Aug 2021 | CNY | 135.24 | 139.88 | 130.56 | 132.1 | 132.1 | -1.13 (-0.85%) | 1,001,497 |
| 12 Aug 2021 | CNY | 121.9 | 136.27 | 121.09 | 133.23 | 133.23 | +11.33 (+9.29%) | 1,222,794 |
| 11 Aug 2021 | CNY | 120.1 | 122.49 | 119.38 | 121.9 | 121.9 | -0.6 (-0.49%) | 541,296 |
| 10 Aug 2021 | CNY | 124.15 | 125.99 | 121 | 122.5 | 122.5 | -3.33 (-2.65%) | 692,653 |
| 9 Aug 2021 | CNY | 122 | 127.88 | 117.4 | 125.83 | 125.83 | +3.83 (+3.14%) | 885,273 |
| 6 Aug 2021 | CNY | 125.9 | 128.98 | 119.02 | 122 | 122 | -3.9 (-3.10%) | 956,949 |
| 5 Aug 2021 | CNY | 121.18 | 126.77 | 120.46 | 125.9 | 125.9 | +3.05 (+2.48%) | 878,486 |
| 4 Aug 2021 | CNY | 115.07 | 130.1 | 115.07 | 122.85 | 122.85 | +5.97 (+5.11%) | 959,076 |
| 3 Aug 2021 | CNY | 117.02 | 119.88 | 115.06 | 116.88 | 116.88 | -1.32 (-1.12%) | 830,604 |
| 2 Aug 2021 | CNY | 110.59 | 122.52 | 110.59 | 118.2 | 118.2 | +8.58 (+7.83%) | 1,192,441 |
| 30 Jul 2021 | CNY | 105.55 | 114.21 | 105.05 | 109.62 | 109.62 | +2.15 (+2.00%) | 946,706 |
| 29 Jul 2021 | CNY | 111.83 | 112.3 | 106.58 | 107.47 | 107.47 | -1.03 (-0.95%) | 1,124,649 |
| 28 Jul 2021 | CNY | 106.9 | 113 | 104.01 | 108.5 | 108.5 | +1.5 (+1.40%) | 1,170,578 |
| 27 Jul 2021 | CNY | 117 | 120.2 | 104 | 107 | 107 | -12.01 (-10.09%) | 1,842,525 |
| 26 Jul 2021 | CNY | 113.5 | 119.96 | 111.15 | 119.01 | 119.01 | +6.02 (+5.33%) | 1,650,868 |
