| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 147.65 | 149.45 | 143.45 | 144.3 | 144.3 | -5.65 (-3.77%) | 545,200 |
| 17 Nov 2021 | CNY | 149.52 | 152.94 | 145.66 | 149.95 | 149.95 | +0.49 (+0.33%) | 827,485 |
| 16 Nov 2021 | CNY | 150.68 | 153 | 147.93 | 149.46 | 149.46 | -1.22 (-0.81%) | 632,462 |
| 15 Nov 2021 | CNY | 141.15 | 155 | 139.11 | 150.68 | 150.68 | +11.1 (+7.95%) | 1,841,509 |
| 12 Nov 2021 | CNY | 136.41 | 143.5 | 135.88 | 139.58 | 139.58 | +3.18 (+2.33%) | 1,274,909 |
| 11 Nov 2021 | CNY | 132.77 | 138.38 | 132.77 | 136.4 | 136.4 | +2.89 (+2.16%) | 785,311 |
| 10 Nov 2021 | CNY | 135.07 | 136.85 | 132.04 | 133.51 | 133.51 | -2.52 (-1.85%) | 614,132 |
| 9 Nov 2021 | CNY | 137 | 138.58 | 134.11 | 136.03 | 136.03 | -1.97 (-1.43%) | 870,650 |
| 8 Nov 2021 | CNY | 142.19 | 143 | 137.28 | 138 | 138 | -4.25 (-2.99%) | 471,593 |
| 5 Nov 2021 | CNY | 147.11 | 148.88 | 141.1 | 142.25 | 142.25 | -4.85 (-3.30%) | 638,146 |
| 4 Nov 2021 | CNY | 139.76 | 148.2 | 139.23 | 147.1 | 147.1 | +6.92 (+4.94%) | 926,113 |
| 3 Nov 2021 | CNY | 143.19 | 143.19 | 138.3 | 140.18 | 140.18 | -3.01 (-2.10%) | 829,867 |
| 2 Nov 2021 | CNY | 137.49 | 147.3 | 135.33 | 143.19 | 143.19 | +5.19 (+3.76%) | 1,711,527 |
| 1 Nov 2021 | CNY | 144.55 | 144.55 | 133.02 | 138 | 138 | -6.55 (-4.53%) | 1,898,541 |
| 29 Oct 2021 | CNY | 136.12 | 149.7 | 135 | 144.55 | 144.55 | +4.69 (+3.35%) | 1,906,111 |
| 28 Oct 2021 | CNY | 139 | 143.46 | 134.18 | 139.86 | 139.86 | +1.4 (+1.01%) | 1,143,855 |
| 27 Oct 2021 | CNY | 136.76 | 141.11 | 136.4 | 138.46 | 138.46 | -1.44 (-1.03%) | 631,905 |
| 26 Oct 2021 | CNY | 140.5 | 142.98 | 139.37 | 139.9 | 139.9 | +4.99 (+3.70%) | 865,419 |
| 25 Oct 2021 | CNY | 134.74 | 136.93 | 132.68 | 134.91 | 134.91 | -0.09 (-0.07%) | 375,465 |
| 22 Oct 2021 | CNY | 128.99 | 138.5 | 127.54 | 135 | 135 | +6 (+4.65%) | 961,706 |
| 21 Oct 2021 | CNY | 131.86 | 134 | 128 | 129 | 129 | -2.48 (-1.89%) | 615,122 |
| 20 Oct 2021 | CNY | 132.01 | 134.6 | 129.29 | 131.48 | 131.48 | -2.77 (-2.06%) | 629,744 |
| 19 Oct 2021 | CNY | 129.71 | 134.59 | 127.77 | 134.25 | 134.25 | +4.57 (+3.52%) | 749,947 |
| 18 Oct 2021 | CNY | 132 | 132.38 | 125.2 | 129.68 | 129.68 | -2.16 (-1.64%) | 1,750,860 |
| 15 Oct 2021 | CNY | 132.62 | 133.98 | 128.61 | 131.84 | 131.84 | -6.16 (-4.46%) | 1,866,986 |
| 14 Oct 2021 | CNY | 137.78 | 142.99 | 133.37 | 138 | 138 | +0.01 (+0.01%) | 906,799 |
| 13 Oct 2021 | CNY | 134.92 | 140.7 | 130.89 | 137.99 | 137.99 | +0.02 (+0.01%) | 974,370 |
| 12 Oct 2021 | CNY | 144.6 | 145.89 | 133.5 | 137.97 | 137.97 | -7.04 (-4.85%) | 1,766,331 |
| 11 Oct 2021 | CNY | 153 | 157.07 | 142.97 | 145.01 | 145.01 | -7.29 (-4.79%) | 1,103,874 |
| 8 Oct 2021 | CNY | 149.37 | 157.99 | 147.42 | 152.3 | 152.3 | +3.3 (+2.21%) | 637,285 |
