| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 271 | 276.6 | 268.09 | 273.3 | 273.3 | +3.1 (+1.15%) | 482,245 |
| 29 Sep 2021 | CNY | 275.02 | 277.65 | 270 | 270.2 | 270.2 | -8.3 (-2.98%) | 581,144 |
| 28 Sep 2021 | CNY | 273.88 | 285 | 271.13 | 278.5 | 278.5 | +2.57 (+0.93%) | 537,658 |
| 27 Sep 2021 | CNY | 284.5 | 290 | 274.01 | 275.93 | 275.93 | -5.65 (-2.01%) | 684,542 |
| 24 Sep 2021 | CNY | 280.02 | 286.66 | 278 | 281.58 | 281.58 | +0.05 (+0.02%) | 581,257 |
| 23 Sep 2021 | CNY | 279 | 293.8 | 275 | 281.53 | 281.53 | +1.18 (+0.42%) | 894,633 |
| 22 Sep 2021 | CNY | 270 | 286.68 | 270 | 280.35 | 280.35 | +7.54 (+2.76%) | 847,329 |
| 17 Sep 2021 | CNY | 284.95 | 287.86 | 272.81 | 272.81 | 272.81 | -11.81 (-4.15%) | 678,849 |
| 16 Sep 2021 | CNY | 282.88 | 289.97 | 278.58 | 284.62 | 284.62 | -2.38 (-0.83%) | 751,924 |
| 15 Sep 2021 | CNY | 290.5 | 292.5 | 280.5 | 287 | 287 | -3 (-1.03%) | 712,249 |
| 14 Sep 2021 | CNY | 290 | 298 | 287.67 | 290 | 290 | +2.9 (+1.01%) | 893,640 |
| 13 Sep 2021 | CNY | 303.83 | 306 | 286.3 | 287.1 | 287.1 | -19.89 (-6.48%) | 1,244,144 |
| 10 Sep 2021 | CNY | 296.01 | 316.68 | 290.03 | 306.99 | 306.99 | +10.98 (+3.71%) | 1,417,537 |
| 9 Sep 2021 | CNY | 308 | 312 | 294.51 | 296.01 | 296.01 | -9.09 (-2.98%) | 1,035,330 |
| 8 Sep 2021 | CNY | 315.33 | 317.48 | 304.09 | 305.1 | 305.1 | -12.42 (-3.91%) | 1,130,997 |
| 7 Sep 2021 | CNY | 311.9 | 324.99 | 308.01 | 317.52 | 317.52 | +7.02 (+2.26%) | 1,299,184 |
| 6 Sep 2021 | CNY | 285 | 315 | 281.04 | 310.5 | 310.5 | +23.95 (+8.36%) | 1,502,714 |
| 3 Sep 2021 | CNY | 285 | 293.5 | 280 | 286.55 | 286.55 | +0.55 (+0.19%) | 898,011 |
| 2 Sep 2021 | CNY | 297 | 297.79 | 283.28 | 286 | 286 | -11.27 (-3.79%) | 941,212 |
| 1 Sep 2021 | CNY | 289.98 | 308.17 | 276.39 | 297.27 | 297.27 | +7.35 (+2.54%) | 1,595,947 |
| 31 Aug 2021 | CNY | 298.03 | 300.67 | 286.99 | 289.92 | 289.92 | -11.49 (-3.81%) | 1,150,776 |
| 30 Aug 2021 | CNY | 297 | 316.95 | 296.68 | 301.41 | 301.41 | +5.46 (+1.84%) | 1,424,799 |
| 27 Aug 2021 | CNY | 302 | 308 | 293 | 295.95 | 295.95 | -8.77 (-2.88%) | 1,141,505 |
| 26 Aug 2021 | CNY | 310.05 | 319.02 | 303.47 | 304.72 | 304.72 | -3.84 (-1.24%) | 1,144,583 |
| 25 Aug 2021 | CNY | 300 | 318 | 300 | 308.56 | 308.56 | +3.56 (+1.17%) | 1,430,703 |
| 24 Aug 2021 | CNY | 313 | 314.04 | 290.01 | 305 | 305 | -8.33 (-2.66%) | 2,014,890 |
| 23 Aug 2021 | CNY | 316.22 | 324.9 | 311 | 313.33 | 313.33 | -2.67 (-0.84%) | 1,402,805 |
| 20 Aug 2021 | CNY | 315.01 | 329.66 | 312 | 316 | 316 | -2 (-0.63%) | 1,427,164 |
| 19 Aug 2021 | CNY | 320 | 327.79 | 311.01 | 318 | 318 | -1 (-0.31%) | 1,418,041 |
| 18 Aug 2021 | CNY | 314.85 | 339.99 | 313.18 | 319 | 319 | +5.5 (+1.75%) | 2,538,564 |
