| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 157.25 | 157.36 | 148 | 151.88 | 151.88 | -2.42 (-1.57%) | 904,431 |
| 24 Nov 2021 | CNY | 156.05 | 160.88 | 151.33 | 154.3 | 154.3 | -0.2 (-0.13%) | 1,146,252 |
| 23 Nov 2021 | CNY | 159.14 | 159.15 | 153.03 | 154.5 | 154.5 | -5.06 (-3.17%) | 697,414 |
| 22 Nov 2021 | CNY | 155.82 | 164.95 | 155.5 | 159.56 | 159.56 | +4.32 (+2.78%) | 1,525,008 |
| 19 Nov 2021 | CNY | 155.9 | 157.36 | 150 | 155.24 | 155.24 | +2.29 (+1.50%) | 1,129,752 |
| 18 Nov 2021 | CNY | 152.48 | 158.47 | 150.1 | 152.95 | 152.95 | +0.47 (+0.31%) | 1,741,690 |
| 17 Nov 2021 | CNY | 152.1 | 158.3 | 146.24 | 152.48 | 152.48 | -2.21 (-1.43%) | 2,128,527 |
| 16 Nov 2021 | CNY | 152.81 | 157.96 | 150.02 | 154.69 | 154.69 | +3.69 (+2.44%) | 1,678,579 |
| 15 Nov 2021 | CNY | 155 | 161.75 | 148.19 | 151 | 151 | -5.48 (-3.50%) | 1,790,701 |
| 12 Nov 2021 | CNY | 149.38 | 162.05 | 149.38 | 156.48 | 156.48 | +4.3 (+2.83%) | 1,607,175 |
| 11 Nov 2021 | CNY | 147 | 159.66 | 146.31 | 152.18 | 152.18 | +2.55 (+1.70%) | 1,692,751 |
| 10 Nov 2021 | CNY | 149.3 | 150.85 | 144 | 149.63 | 149.63 | -0.32 (-0.21%) | 1,488,981 |
| 9 Nov 2021 | CNY | 148.29 | 152.76 | 142.66 | 149.95 | 149.95 | +3.5 (+2.39%) | 2,185,979 |
| 8 Nov 2021 | CNY | 144.8 | 157.71 | 143.69 | 146.45 | 146.45 | +2.67 (+1.86%) | 3,182,782 |
| 5 Nov 2021 | CNY | 141.18 | 149.46 | 139.39 | 143.78 | 143.78 | +2.78 (+1.97%) | 2,753,984 |
| 4 Nov 2021 | CNY | 131.16 | 142.79 | 131.15 | 141 | 141 | +11.9 (+9.22%) | 3,430,401 |
| 3 Nov 2021 | CNY | 130 | 135.59 | 127.7 | 129.1 | 129.1 | +0.6 (+0.47%) | 2,803,843 |
| 2 Nov 2021 | CNY | 125 | 131.45 | 123.11 | 128.5 | 128.5 | +5.4 (+4.39%) | 4,250,004 |
| 1 Nov 2021 | CNY | 108.9 | 128.95 | 108.9 | 123.1 | 123.1 | +14.44 (+13.29%) | 4,210,764 |
| 29 Oct 2021 | CNY | 107.1 | 110 | 106.38 | 108.66 | 108.66 | +3.46 (+3.29%) | 1,952,097 |
| 28 Oct 2021 | CNY | 105.96 | 109.58 | 104.05 | 105.2 | 105.2 | -0.68 (-0.64%) | 1,702,015 |
| 27 Oct 2021 | CNY | 106.45 | 107.6 | 104.29 | 105.88 | 105.88 | -0.03 (-0.03%) | 1,893,687 |
| 26 Oct 2021 | CNY | 103.01 | 106.88 | 102.6 | 105.91 | 105.91 | +10.03 (+10.46%) | 3,368,838 |
| 25 Oct 2021 | CNY | 90.5 | 96.62 | 90.5 | 95.88 | 95.88 | +4.28 (+4.67%) | 1,362,578 |
| 22 Oct 2021 | CNY | 91.8 | 93.2 | 90.01 | 91.6 | 91.6 | -0.2 (-0.22%) | 796,975 |
| 21 Oct 2021 | CNY | 93.87 | 93.87 | 90.83 | 91.8 | 91.8 | -2.2 (-2.34%) | 1,273,772 |
| 20 Oct 2021 | CNY | 94.88 | 95.27 | 92.5 | 94 | 94 | +0.03 (+0.03%) | 1,325,808 |
| 19 Oct 2021 | CNY | 92.8 | 95.37 | 92 | 93.97 | 93.97 | +1.77 (+1.92%) | 1,083,708 |
| 18 Oct 2021 | CNY | 90.9 | 93.9 | 90.5 | 92.2 | 92.2 | +0.6 (+0.66%) | 1,109,835 |
| 15 Oct 2021 | CNY | 87.98 | 94 | 87.06 | 91.6 | 91.6 | +1.9 (+2.12%) | 1,574,874 |
