| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 366 | 378.5 | 364.88 | 376.33 | 376.33 | +4.24 (+1.14%) | 3,942,609 |
| 26 Nov 2021 | CNY | 388.39 | 388.39 | 371.23 | 372.09 | 372.09 | -19.51 (-4.98%) | 6,591,135 |
| 25 Nov 2021 | CNY | 383.5 | 394.8 | 383 | 391.6 | 391.6 | +4.8 (+1.24%) | 4,139,199 |
| 24 Nov 2021 | CNY | 385.01 | 393.89 | 384.5 | 386.8 | 386.8 | -1.2 (-0.31%) | 3,846,054 |
| 23 Nov 2021 | CNY | 399 | 401.8 | 385.19 | 388 | 388 | -15.56 (-3.86%) | 6,368,405 |
| 22 Nov 2021 | CNY | 388.71 | 405.99 | 388.71 | 403.56 | 403.56 | +8.05 (+2.04%) | 6,976,758 |
| 19 Nov 2021 | CNY | 404 | 405.98 | 386.08 | 395.51 | 395.51 | -9.75 (-2.41%) | 5,744,821 |
| 18 Nov 2021 | CNY | 405.01 | 412.99 | 396.85 | 405.26 | 405.26 | -3.87 (-0.95%) | 3,459,558 |
| 17 Nov 2021 | CNY | 411.11 | 411.2 | 393 | 409.13 | 409.13 | +2.07 (+0.51%) | 4,632,278 |
| 16 Nov 2021 | CNY | 415.82 | 417.99 | 399 | 407.06 | 407.06 | -8.75 (-2.10%) | 4,765,460 |
| 15 Nov 2021 | CNY | 441.99 | 444 | 410 | 415.81 | 415.81 | -25.18 (-5.71%) | 7,001,238 |
| 12 Nov 2021 | CNY | 446.04 | 452.78 | 435.78 | 440.99 | 440.99 | -10.91 (-2.41%) | 6,686,250 |
| 11 Nov 2021 | CNY | 401.94 | 452.1 | 401.94 | 451.9 | 451.9 | +40.9 (+9.95%) | 11,258,924 |
| 10 Nov 2021 | CNY | 399.8 | 412.2 | 395.5 | 411 | 411 | +6.8 (+1.68%) | 6,020,243 |
| 9 Nov 2021 | CNY | 384 | 404.66 | 375.06 | 404.2 | 404.2 | +22.76 (+5.97%) | 7,084,705 |
| 8 Nov 2021 | CNY | 371 | 385.88 | 366 | 381.44 | 381.44 | +3.44 (+0.91%) | 4,147,170 |
| 5 Nov 2021 | CNY | 386.09 | 396.26 | 376.77 | 378 | 378 | -4.26 (-1.11%) | 4,571,392 |
| 4 Nov 2021 | CNY | 389 | 399.51 | 380.03 | 382.26 | 382.26 | -5.25 (-1.35%) | 4,613,525 |
| 3 Nov 2021 | CNY | 405.6 | 413.9 | 377.1 | 387.51 | 387.51 | -10.49 (-2.64%) | 5,639,233 |
| 2 Nov 2021 | CNY | 385.2 | 403.05 | 379 | 398 | 398 | +17 (+4.46%) | 7,097,945 |
| 1 Nov 2021 | CNY | 366 | 388.88 | 365 | 381 | 381 | +9.75 (+2.63%) | 5,740,206 |
| 29 Oct 2021 | CNY | 371.36 | 393.34 | 364.6 | 371.25 | 371.25 | -4.25 (-1.13%) | 6,695,597 |
| 28 Oct 2021 | CNY | 379.21 | 385.5 | 371.81 | 375.5 | 375.5 | -0.48 (-0.13%) | 4,066,169 |
| 27 Oct 2021 | CNY | 370 | 379 | 369.4 | 375.98 | 375.98 | +0.07 (+0.02%) | 3,770,186 |
| 26 Oct 2021 | CNY | 374.19 | 381.5 | 372.39 | 375.91 | 375.91 | +1.21 (+0.32%) | 3,770,704 |
| 25 Oct 2021 | CNY | 366.81 | 376.89 | 366 | 374.7 | 374.7 | +6.7 (+1.82%) | 5,088,353 |
| 22 Oct 2021 | CNY | 345.21 | 370 | 339 | 368 | 368 | +25.57 (+7.47%) | 8,242,648 |
| 21 Oct 2021 | CNY | 347.39 | 351.5 | 336.77 | 342.43 | 342.43 | -4.79 (-1.38%) | 3,396,802 |
| 20 Oct 2021 | CNY | 346 | 352.33 | 343.36 | 347.22 | 347.22 | +3.22 (+0.94%) | 3,816,432 |
| 19 Oct 2021 | CNY | 353 | 360.96 | 343.01 | 344 | 344 | -15.3 (-4.26%) | 5,273,200 |
