| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 126.11 | 127.32 | 125 | 126.74 | 126.74 | +0.2 (+0.16%) | 2,811,187 |
| 17 Nov 2021 | CNY | 127.28 | 127.9 | 125.66 | 126.54 | 126.54 | -1.85 (-1.44%) | 3,147,850 |
| 16 Nov 2021 | CNY | 125.02 | 129.97 | 125.02 | 128.39 | 128.39 | +2.87 (+2.29%) | 5,462,492 |
| 15 Nov 2021 | CNY | 126.01 | 127.51 | 124.71 | 125.52 | 125.52 | -0.64 (-0.51%) | 3,769,453 |
| 12 Nov 2021 | CNY | 128.6 | 129.3 | 125.89 | 126.16 | 126.16 | -1.84 (-1.44%) | 3,568,374 |
| 11 Nov 2021 | CNY | 128.35 | 129.68 | 126.6 | 128 | 128 | -0.91 (-0.71%) | 3,837,802 |
| 10 Nov 2021 | CNY | 132 | 132.79 | 128.23 | 128.91 | 128.91 | -3.09 (-2.34%) | 3,715,197 |
| 9 Nov 2021 | CNY | 135.11 | 135.11 | 129.92 | 132 | 132 | -3.2 (-2.37%) | 5,325,104 |
| 8 Nov 2021 | CNY | 135.16 | 138.5 | 134.48 | 135.2 | 135.2 | -1.4 (-1.02%) | 3,887,172 |
| 5 Nov 2021 | CNY | 136 | 139.5 | 135.31 | 136.6 | 136.6 | -0.4 (-0.29%) | 5,216,091 |
| 4 Nov 2021 | CNY | 136 | 139.93 | 132.35 | 137 | 137 | +2.15 (+1.59%) | 7,363,133 |
| 3 Nov 2021 | CNY | 130.51 | 135.47 | 129.38 | 134.85 | 134.85 | +4.99 (+3.84%) | 8,241,030 |
| 2 Nov 2021 | CNY | 129.8 | 134.5 | 128.08 | 129.86 | 129.86 | -0.64 (-0.49%) | 8,991,239 |
| 1 Nov 2021 | CNY | 133 | 133 | 128.18 | 130.5 | 130.5 | +3.84 (+3.03%) | 9,507,963 |
| 29 Oct 2021 | CNY | 126.32 | 128.75 | 126.12 | 126.66 | 126.66 | -0.26 (-0.20%) | 4,536,553 |
| 28 Oct 2021 | CNY | 125.5 | 130.03 | 125.5 | 126.92 | 126.92 | +2.22 (+1.78%) | 5,102,670 |
| 27 Oct 2021 | CNY | 128.3 | 128.47 | 124 | 124.7 | 124.7 | -3.92 (-3.05%) | 4,083,633 |
| 26 Oct 2021 | CNY | 126.7 | 130.03 | 125.08 | 128.62 | 128.62 | +1.72 (+1.36%) | 4,772,716 |
| 25 Oct 2021 | CNY | 128.41 | 128.85 | 124.79 | 126.9 | 126.9 | -2.1 (-1.63%) | 6,077,583 |
| 22 Oct 2021 | CNY | 128.52 | 130.59 | 127.65 | 129 | 129 | +0.03 (+0.02%) | 4,722,786 |
| 21 Oct 2021 | CNY | 130.68 | 131.3 | 128 | 128.97 | 128.97 | -2.02 (-1.54%) | 3,956,914 |
| 20 Oct 2021 | CNY | 131 | 132 | 127.8 | 130.99 | 130.99 | +1.33 (+1.03%) | 4,281,425 |
| 19 Oct 2021 | CNY | 129.01 | 132.5 | 128.51 | 129.66 | 129.66 | +0.06 (+0.05%) | 5,682,739 |
| 18 Oct 2021 | CNY | 138.9 | 139 | 128.79 | 129.6 | 129.6 | -13.5 (-9.43%) | 10,011,958 |
| 15 Oct 2021 | CNY | 139.01 | 143.19 | 138.07 | 143.1 | 143.1 | +1.19 (+0.84%) | 6,146,189 |
| 14 Oct 2021 | CNY | 145.19 | 146.88 | 137.88 | 141.91 | 141.91 | -5.05 (-3.44%) | 11,180,517 |
| 13 Oct 2021 | CNY | 133 | 147.3 | 131.33 | 146.96 | 146.96 | +13.05 (+9.75%) | 13,959,739 |
| 12 Oct 2021 | CNY | 128 | 136 | 126.68 | 133.91 | 133.91 | +5.19 (+4.03%) | 8,194,098 |
| 11 Oct 2021 | CNY | 131 | 135.9 | 126.88 | 128.72 | 128.72 | -1.92 (-1.47%) | 5,728,001 |
| 8 Oct 2021 | CNY | 127.17 | 132.55 | 126.2 | 130.64 | 130.64 | +3.49 (+2.74%) | 6,317,530 |
