| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 294.8 | 298.88 | 290 | 295.4 | 295.4 | -1.45 (-0.49%) | 12,909,722 |
| 17 Nov 2021 | CNY | 300 | 303.24 | 294 | 296.85 | 296.85 | +3.34 (+1.14%) | 16,337,775 |
| 16 Nov 2021 | CNY | 294 | 297.69 | 288 | 293.51 | 293.51 | -1.43 (-0.48%) | 15,180,848 |
| 15 Nov 2021 | CNY | 306.78 | 306.78 | 290.44 | 294.94 | 294.94 | -11.84 (-3.86%) | 22,537,224 |
| 12 Nov 2021 | CNY | 315.8 | 316.74 | 305.5 | 306.78 | 306.78 | -5.21 (-1.67%) | 14,888,382 |
| 11 Nov 2021 | CNY | 313 | 316.99 | 308.05 | 311.99 | 311.99 | +1.73 (+0.56%) | 13,885,150 |
| 10 Nov 2021 | CNY | 314 | 315.6 | 301.58 | 310.26 | 310.26 | -10.43 (-3.25%) | 27,487,850 |
| 9 Nov 2021 | CNY | 315.05 | 329.97 | 315.05 | 320.69 | 320.69 | +5.69 (+1.81%) | 20,330,504 |
| 8 Nov 2021 | CNY | 308.09 | 319.61 | 307 | 315 | 315 | +1 (+0.32%) | 16,984,947 |
| 5 Nov 2021 | CNY | 324 | 327 | 313.01 | 314 | 314 | -11 (-3.38%) | 19,418,326 |
| 4 Nov 2021 | CNY | 311.13 | 329 | 309.03 | 325 | 325 | +21.99 (+7.26%) | 34,996,434 |
| 3 Nov 2021 | CNY | 313.13 | 313.85 | 299.86 | 303.01 | 303.01 | -10.87 (-3.46%) | 19,724,814 |
| 2 Nov 2021 | CNY | 310 | 319.8 | 307.64 | 313.88 | 313.88 | +11.88 (+3.93%) | 29,008,740 |
| 1 Nov 2021 | CNY | 301.41 | 308.41 | 293.82 | 302 | 302 | -9.31 (-2.99%) | 28,478,587 |
| 29 Oct 2021 | CNY | 305.13 | 313.76 | 293.77 | 311.31 | 311.31 | +3.33 (+1.08%) | 34,715,958 |
| 28 Oct 2021 | CNY | 319.61 | 323.8 | 305.4 | 307.98 | 307.98 | -13.76 (-4.28%) | 29,826,714 |
| 27 Oct 2021 | CNY | 321.8 | 326.73 | 317.85 | 321.74 | 321.74 | +2.73 (+0.86%) | 21,906,777 |
| 26 Oct 2021 | CNY | 322.31 | 325 | 317.76 | 319.01 | 319.01 | +1.66 (+0.52%) | 31,324,434 |
| 25 Oct 2021 | CNY | 303.11 | 318.65 | 302.23 | 317.35 | 317.35 | +17.35 (+5.78%) | 33,518,976 |
| 22 Oct 2021 | CNY | 292.2 | 301 | 289 | 300 | 300 | +12.99 (+4.53%) | 33,654,868 |
| 21 Oct 2021 | CNY | 291 | 292.6 | 284.01 | 287.01 | 287.01 | -3.59 (-1.24%) | 18,062,575 |
| 20 Oct 2021 | CNY | 286 | 295 | 285.24 | 290.6 | 290.6 | +5.81 (+2.04%) | 21,704,509 |
| 19 Oct 2021 | CNY | 288 | 294.91 | 284 | 284.79 | 284.79 | -1.13 (-0.40%) | 19,385,785 |
| 18 Oct 2021 | CNY | 284.25 | 288.63 | 280.04 | 285.92 | 285.92 | +2.59 (+0.91%) | 21,621,378 |
| 15 Oct 2021 | CNY | 275 | 287.5 | 271 | 283.33 | 283.33 | +10.39 (+3.81%) | 28,784,505 |
| 14 Oct 2021 | CNY | 271 | 275.99 | 268.14 | 272.94 | 272.94 | +1.74 (+0.64%) | 17,779,932 |
| 13 Oct 2021 | CNY | 257.01 | 273.6 | 254.33 | 271.2 | 271.2 | +14.19 (+5.52%) | 32,197,810 |
| 12 Oct 2021 | CNY | 255 | 262.9 | 253.01 | 257.01 | 257.01 | +1.26 (+0.49%) | 21,165,134 |
| 11 Oct 2021 | CNY | 253.1 | 263.1 | 248 | 255.75 | 255.75 | +2.75 (+1.09%) | 21,197,273 |
| 8 Oct 2021 | CNY | 257.98 | 259.98 | 250 | 253 | 253 | +3.49 (+1.40%) | 19,410,395 |
