| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 376.39 | 376.48 | 360.09 | 365.02 | 365.02 | -17.91 (-4.68%) | 7,261,334 |
| 25 Nov 2021 | CNY | 349.57 | 385 | 343.19 | 382.93 | 382.93 | +44.02 (+12.99%) | 12,506,376 |
| 24 Nov 2021 | CNY | 330 | 349.37 | 327.88 | 338.91 | 338.91 | +8.91 (+2.70%) | 7,722,990 |
| 23 Nov 2021 | CNY | 328.21 | 332.32 | 322.67 | 330 | 330 | +4.33 (+1.33%) | 5,732,307 |
| 22 Nov 2021 | CNY | 300.01 | 327.5 | 300 | 325.67 | 325.67 | +25.31 (+8.43%) | 11,179,015 |
| 19 Nov 2021 | CNY | 302 | 306.78 | 299 | 300.36 | 300.36 | -3.49 (-1.15%) | 3,952,040 |
| 18 Nov 2021 | CNY | 305.88 | 308.82 | 303.61 | 303.85 | 303.85 | -1.91 (-0.62%) | 3,040,768 |
| 17 Nov 2021 | CNY | 304.68 | 307 | 298.8 | 305.76 | 305.76 | +2.87 (+0.95%) | 3,419,124 |
| 16 Nov 2021 | CNY | 301.5 | 310 | 299.02 | 302.89 | 302.89 | +0.39 (+0.13%) | 5,007,012 |
| 15 Nov 2021 | CNY | 298.41 | 302.8 | 294.3 | 302.5 | 302.5 | +4.04 (+1.35%) | 4,392,913 |
| 12 Nov 2021 | CNY | 302 | 307.3 | 297.7 | 298.46 | 298.46 | -4.57 (-1.51%) | 4,733,509 |
| 11 Nov 2021 | CNY | 300 | 309 | 296.68 | 303.03 | 303.03 | +1.54 (+0.51%) | 4,701,293 |
| 10 Nov 2021 | CNY | 306.8 | 307.6 | 295 | 301.49 | 301.49 | -7.01 (-2.27%) | 4,894,669 |
| 9 Nov 2021 | CNY | 306 | 311.28 | 301 | 308.5 | 308.5 | +1.5 (+0.49%) | 4,063,398 |
| 8 Nov 2021 | CNY | 312.99 | 312.99 | 303.03 | 307 | 307 | -6.91 (-2.20%) | 3,375,358 |
| 5 Nov 2021 | CNY | 317 | 322.89 | 312.81 | 313.91 | 313.91 | +1.56 (+0.50%) | 3,668,917 |
| 4 Nov 2021 | CNY | 304.12 | 317.08 | 303.21 | 312.35 | 312.35 | +10.75 (+3.56%) | 5,664,627 |
| 3 Nov 2021 | CNY | 315.01 | 317.9 | 298.91 | 301.6 | 301.6 | -13.42 (-4.26%) | 6,031,552 |
| 2 Nov 2021 | CNY | 308 | 319.88 | 305.21 | 315.02 | 315.02 | +7.25 (+2.36%) | 5,629,387 |
| 1 Nov 2021 | CNY | 305.49 | 312.78 | 302.1 | 307.77 | 307.77 | -1.42 (-0.46%) | 3,087,625 |
| 29 Oct 2021 | CNY | 310.08 | 317 | 303.96 | 309.19 | 309.19 | +0.88 (+0.29%) | 3,636,151 |
| 28 Oct 2021 | CNY | 316.89 | 323.88 | 306.12 | 308.31 | 308.31 | -10.57 (-3.31%) | 4,493,596 |
| 27 Oct 2021 | CNY | 318.3 | 323.48 | 316 | 318.88 | 318.88 | -2.12 (-0.66%) | 2,233,164 |
| 26 Oct 2021 | CNY | 321.16 | 326.98 | 319.7 | 321 | 321 | -2.53 (-0.78%) | 3,151,221 |
| 25 Oct 2021 | CNY | 330.04 | 331.99 | 317.31 | 323.53 | 323.53 | -6.39 (-1.94%) | 4,528,468 |
| 22 Oct 2021 | CNY | 306 | 335.68 | 305.88 | 329.92 | 329.92 | +24.13 (+7.89%) | 8,935,275 |
| 21 Oct 2021 | CNY | 305 | 308.7 | 301.37 | 305.79 | 305.79 | +0.37 (+0.12%) | 2,369,749 |
| 20 Oct 2021 | CNY | 308.77 | 312.12 | 305.01 | 305.42 | 305.42 | -3.05 (-0.99%) | 2,506,315 |
| 19 Oct 2021 | CNY | 303 | 312 | 299.1 | 308.47 | 308.47 | +6.64 (+2.20%) | 3,244,648 |
| 18 Oct 2021 | CNY | 309 | 309 | 296.19 | 301.83 | 301.83 | -10.42 (-3.34%) | 4,627,529 |
