| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 126.61 | 127.5 | 122.7 | 123.93 | 123.93 | -3.57 (-2.80%) | 404,107 |
| 15 Oct 2021 | CNY | 128.1 | 128.99 | 126.19 | 127.5 | 127.5 | -1.3 (-1.01%) | 234,983 |
| 14 Oct 2021 | CNY | 125.6 | 129.2 | 124.5 | 128.8 | 128.8 | +3.02 (+2.40%) | 260,147 |
| 13 Oct 2021 | CNY | 123.99 | 126.72 | 122.61 | 125.78 | 125.78 | +2.33 (+1.89%) | 225,983 |
| 12 Oct 2021 | CNY | 130.51 | 130.51 | 122.22 | 123.45 | 123.45 | -7.47 (-5.71%) | 555,545 |
| 11 Oct 2021 | CNY | 130.7 | 134.68 | 130.18 | 130.92 | 130.92 | +0.35 (+0.27%) | 275,727 |
| 8 Oct 2021 | CNY | 130.91 | 133.32 | 129 | 130.57 | 130.57 | -0.34 (-0.26%) | 224,719 |
| 30 Sep 2021 | CNY | 131.21 | 131.83 | 129.35 | 130.91 | 130.91 | +1.81 (+1.40%) | 194,992 |
| 29 Sep 2021 | CNY | 133.38 | 134.84 | 129.1 | 129.1 | 129.1 | -5.41 (-4.02%) | 323,813 |
| 28 Sep 2021 | CNY | 131.88 | 135.66 | 131.88 | 134.51 | 134.51 | +2.68 (+2.03%) | 344,315 |
| 27 Sep 2021 | CNY | 139.19 | 140.87 | 131 | 131.83 | 131.83 | -7.36 (-5.29%) | 519,840 |
| 24 Sep 2021 | CNY | 145.67 | 146.53 | 138.6 | 139.19 | 139.19 | -6.43 (-4.42%) | 340,171 |
| 23 Sep 2021 | CNY | 140.88 | 146.96 | 140.55 | 145.62 | 145.62 | +4.62 (+3.28%) | 374,940 |
| 22 Sep 2021 | CNY | 139.5 | 141 | 136.1 | 141 | 141 | +2.05 (+1.48%) | 316,031 |
| 17 Sep 2021 | CNY | 140.68 | 142 | 135.08 | 138.95 | 138.95 | -2.07 (-1.47%) | 528,812 |
| 16 Sep 2021 | CNY | 145.31 | 147.2 | 141.02 | 141.02 | 141.02 | -4.29 (-2.95%) | 472,975 |
| 15 Sep 2021 | CNY | 154.58 | 154.61 | 144.9 | 145.31 | 145.31 | -9.19 (-5.95%) | 926,634 |
| 14 Sep 2021 | CNY | 159.1 | 160.88 | 154.3 | 154.5 | 154.5 | -4.95 (-3.10%) | 494,950 |
| 13 Sep 2021 | CNY | 160.45 | 162.45 | 158 | 159.45 | 159.45 | -2.64 (-1.63%) | 289,637 |
| 10 Sep 2021 | CNY | 159.04 | 162.5 | 155.7 | 162.09 | 162.09 | +4.21 (+2.67%) | 431,255 |
| 9 Sep 2021 | CNY | 161.28 | 161.98 | 155.7 | 157.88 | 157.88 | -4.74 (-2.91%) | 527,825 |
| 8 Sep 2021 | CNY | 169 | 170 | 161.7 | 162.62 | 162.62 | -5.5 (-3.27%) | 562,750 |
| 7 Sep 2021 | CNY | 166 | 171.37 | 165.06 | 168.12 | 168.12 | +1.65 (+0.99%) | 420,003 |
| 6 Sep 2021 | CNY | 162.88 | 166.5 | 161.46 | 166.47 | 166.47 | +4.37 (+2.70%) | 326,525 |
| 3 Sep 2021 | CNY | 165 | 167.26 | 161.38 | 162.1 | 162.1 | -3.49 (-2.11%) | 501,840 |
| 2 Sep 2021 | CNY | 165 | 167.69 | 162.88 | 165.59 | 165.59 | -0.13 (-0.08%) | 383,754 |
| 1 Sep 2021 | CNY | 173.49 | 173.49 | 165.58 | 165.72 | 165.72 | -6.38 (-3.71%) | 725,001 |
| 31 Aug 2021 | CNY | 177.96 | 178 | 166.21 | 172.1 | 172.1 | -6.14 (-3.44%) | 1,144,164 |
| 30 Aug 2021 | CNY | 179.93 | 184.77 | 176 | 178.24 | 178.24 | +0.84 (+0.47%) | 724,424 |
| 27 Aug 2021 | CNY | 178.33 | 185.37 | 175.5 | 177.4 | 177.4 | -2.2 (-1.22%) | 787,332 |
