| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 300.15 | 305 | 292 | 292.03 | 292.03 | -5.04 (-1.70%) | 4,746,317 |
| 25 Nov 2021 | CNY | 298 | 301.89 | 294 | 297.07 | 297.07 | -0.23 (-0.08%) | 4,631,540 |
| 24 Nov 2021 | CNY | 306.5 | 312 | 295.25 | 297.3 | 297.3 | +5.3 (+1.82%) | 10,300,845 |
| 23 Nov 2021 | CNY | 282.75 | 293 | 280.98 | 292 | 292 | +9 (+3.18%) | 7,134,170 |
| 22 Nov 2021 | CNY | 283.1 | 285.58 | 277.98 | 283 | 283 | -1.01 (-0.36%) | 4,998,760 |
| 19 Nov 2021 | CNY | 286.06 | 288.71 | 281.21 | 284.01 | 284.01 | -4.85 (-1.68%) | 4,528,688 |
| 18 Nov 2021 | CNY | 289 | 293 | 285.02 | 288.86 | 288.86 | -1.94 (-0.67%) | 4,904,275 |
| 17 Nov 2021 | CNY | 285 | 294.99 | 280.32 | 290.8 | 290.8 | +7.76 (+2.74%) | 9,428,496 |
| 16 Nov 2021 | CNY | 264.36 | 284.44 | 264.36 | 283.04 | 283.04 | +18.69 (+7.07%) | 10,803,254 |
| 15 Nov 2021 | CNY | 262 | 265.8 | 258.49 | 264.35 | 264.35 | +2.35 (+0.90%) | 3,672,283 |
| 12 Nov 2021 | CNY | 269.69 | 269.69 | 258.31 | 262 | 262 | -8.76 (-3.24%) | 7,823,819 |
| 11 Nov 2021 | CNY | 280.19 | 280.19 | 270.02 | 270.76 | 270.76 | -13.07 (-4.60%) | 8,066,584 |
| 10 Nov 2021 | CNY | 274.91 | 285.56 | 271.5 | 283.83 | 283.83 | +10.76 (+3.94%) | 6,159,960 |
| 9 Nov 2021 | CNY | 273.75 | 276.55 | 270.8 | 273.07 | 273.07 | -2.74 (-0.99%) | 3,914,244 |
| 8 Nov 2021 | CNY | 284.32 | 290.94 | 275 | 275.81 | 275.81 | -10.04 (-3.51%) | 6,229,208 |
| 5 Nov 2021 | CNY | 282.26 | 290.1 | 278.15 | 285.85 | 285.85 | +4.15 (+1.47%) | 7,221,823 |
| 4 Nov 2021 | CNY | 263.73 | 282.03 | 261.15 | 281.7 | 281.7 | +17.98 (+6.82%) | 8,414,630 |
| 3 Nov 2021 | CNY | 261.55 | 264.99 | 257.66 | 263.72 | 263.72 | +1.92 (+0.73%) | 4,246,540 |
| 2 Nov 2021 | CNY | 258.1 | 266.92 | 257.1 | 261.8 | 261.8 | +1.25 (+0.48%) | 5,786,546 |
| 1 Nov 2021 | CNY | 277 | 277.84 | 250.55 | 260.55 | 260.55 | -12.21 (-4.48%) | 11,409,831 |
| 29 Oct 2021 | CNY | 270.59 | 276.5 | 263.37 | 272.76 | 272.76 | +0.77 (+0.28%) | 5,019,758 |
| 28 Oct 2021 | CNY | 270.52 | 279.41 | 268.58 | 271.99 | 271.99 | +1.93 (+0.71%) | 5,569,908 |
| 27 Oct 2021 | CNY | 279.98 | 283.66 | 269.88 | 270.06 | 270.06 | -13.94 (-4.91%) | 7,821,601 |
| 26 Oct 2021 | CNY | 286.66 | 287.4 | 283.62 | 284 | 284 | -1.23 (-0.43%) | 3,131,964 |
| 25 Oct 2021 | CNY | 283.5 | 287.51 | 280 | 285.23 | 285.23 | +0.83 (+0.29%) | 4,169,959 |
| 22 Oct 2021 | CNY | 280.08 | 286.49 | 279.38 | 284.4 | 284.4 | +5.2 (+1.86%) | 4,698,250 |
| 21 Oct 2021 | CNY | 281.49 | 283.99 | 277.32 | 279.2 | 279.2 | -2.29 (-0.81%) | 3,512,322 |
| 20 Oct 2021 | CNY | 280.28 | 285.55 | 275.1 | 281.49 | 281.49 | +0.99 (+0.35%) | 3,841,775 |
| 19 Oct 2021 | CNY | 279.9 | 284.2 | 275.51 | 280.5 | 280.5 | +2.7 (+0.97%) | 5,523,808 |
| 18 Oct 2021 | CNY | 283 | 288.8 | 275 | 277.8 | 277.8 | -10.37 (-3.60%) | 9,211,132 |
