| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 466.98 | 493.99 | 463.51 | 478 | 478 | +10.9 (+2.33%) | 2,563,001 |
| 25 Nov 2021 | CNY | 463.18 | 469.99 | 461.23 | 467.1 | 467.1 | +0.5 (+0.11%) | 1,334,355 |
| 24 Nov 2021 | CNY | 450.88 | 471.71 | 447.08 | 466.6 | 466.6 | +11.61 (+2.55%) | 2,199,757 |
| 23 Nov 2021 | CNY | 441 | 458.49 | 435.17 | 454.99 | 454.99 | +13.64 (+3.09%) | 2,875,381 |
| 22 Nov 2021 | CNY | 445 | 449.88 | 437 | 441.35 | 441.35 | +0.15 (+0.03%) | 2,186,653 |
| 19 Nov 2021 | CNY | 447.6 | 450 | 435.52 | 441.2 | 441.2 | -6.4 (-1.43%) | 3,045,972 |
| 18 Nov 2021 | CNY | 442.53 | 458 | 440.01 | 447.6 | 447.6 | +1.6 (+0.36%) | 3,495,802 |
| 17 Nov 2021 | CNY | 458.37 | 458.37 | 432 | 446 | 446 | +29.3 (+7.03%) | 7,169,894 |
| 16 Nov 2021 | CNY | 415.42 | 420 | 406 | 416.7 | 416.7 | +4.14 (+1.00%) | 1,830,411 |
| 15 Nov 2021 | CNY | 411 | 423.88 | 410.91 | 412.56 | 412.56 | -1.97 (-0.48%) | 1,498,139 |
| 12 Nov 2021 | CNY | 406 | 417.52 | 403 | 414.53 | 414.53 | +5.63 (+1.38%) | 1,754,972 |
| 11 Nov 2021 | CNY | 403.99 | 416.93 | 397.77 | 408.9 | 408.9 | +6.98 (+1.74%) | 2,883,480 |
| 10 Nov 2021 | CNY | 386.57 | 404.77 | 379 | 401.92 | 401.92 | +20.71 (+5.43%) | 3,092,581 |
| 9 Nov 2021 | CNY | 364.59 | 384 | 358.11 | 381.21 | 381.21 | +15.02 (+4.10%) | 3,338,238 |
| 8 Nov 2021 | CNY | 400 | 408.8 | 355 | 366.19 | 366.19 | -6.31 (-1.69%) | 6,797,866 |
| 5 Nov 2021 | CNY | 363.64 | 377.18 | 360.2 | 372.5 | 372.5 | +8.85 (+2.43%) | 2,511,326 |
| 4 Nov 2021 | CNY | 382.31 | 382.31 | 361.38 | 363.65 | 363.65 | -14.1 (-3.73%) | 3,425,459 |
| 3 Nov 2021 | CNY | 384 | 389.88 | 370 | 377.75 | 377.75 | -7.26 (-1.89%) | 2,184,663 |
| 2 Nov 2021 | CNY | 385.37 | 392.8 | 382.62 | 385.01 | 385.01 | +0.01 (+0.0%) | 2,018,047 |
| 1 Nov 2021 | CNY | 395.1 | 398.85 | 381.5 | 385 | 385 | -13.21 (-3.32%) | 2,659,407 |
| 29 Oct 2021 | CNY | 393.43 | 401 | 384.08 | 398.21 | 398.21 | +4.78 (+1.21%) | 2,408,408 |
| 28 Oct 2021 | CNY | 389.99 | 401 | 386.4 | 393.43 | 393.43 | +1.37 (+0.35%) | 2,138,754 |
| 27 Oct 2021 | CNY | 393.5 | 400.59 | 388.08 | 392.06 | 392.06 | +2.58 (+0.66%) | 2,606,675 |
| 26 Oct 2021 | CNY | 392 | 395 | 387.3 | 389.48 | 389.48 | -13.11 (-3.26%) | 2,118,208 |
| 25 Oct 2021 | CNY | 399.01 | 408.9 | 393.17 | 402.59 | 402.59 | +4.1 (+1.03%) | 1,674,156 |
| 22 Oct 2021 | CNY | 400 | 403.5 | 374.92 | 398.49 | 398.49 | -6.2 (-1.53%) | 2,854,782 |
| 21 Oct 2021 | CNY | 401.41 | 405.4 | 393.4 | 404.69 | 404.69 | +5.46 (+1.37%) | 2,030,952 |
| 20 Oct 2021 | CNY | 411.03 | 424.75 | 396.5 | 399.23 | 399.23 | -11.78 (-2.87%) | 2,344,765 |
| 19 Oct 2021 | CNY | 399.09 | 420.54 | 399.09 | 411.01 | 411.01 | +11.93 (+2.99%) | 2,058,010 |
| 18 Oct 2021 | CNY | 413.15 | 413.82 | 395.01 | 399.08 | 399.08 | -14.07 (-3.41%) | 2,004,341 |
