| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 138.29 | 143.43 | 138.01 | 142.45 | 142.45 | +3.77 (+2.72%) | 2,878,850 |
| 25 Nov 2021 | CNY | 135.59 | 139.5 | 134.3 | 138.68 | 138.68 | +3.33 (+2.46%) | 2,282,468 |
| 24 Nov 2021 | CNY | 133.47 | 137.63 | 131 | 135.35 | 135.35 | +2.36 (+1.77%) | 2,375,756 |
| 23 Nov 2021 | CNY | 130.1 | 134.5 | 130.05 | 132.99 | 132.99 | +1.97 (+1.50%) | 2,138,145 |
| 22 Nov 2021 | CNY | 131 | 134.33 | 129.01 | 131.02 | 131.02 | -3.32 (-2.47%) | 3,231,627 |
| 19 Nov 2021 | CNY | 134 | 135.79 | 133.01 | 134.34 | 134.34 | +0.05 (+0.04%) | 1,548,795 |
| 18 Nov 2021 | CNY | 136.07 | 136.98 | 131.03 | 134.29 | 134.29 | -2.09 (-1.53%) | 1,828,499 |
| 17 Nov 2021 | CNY | 138.47 | 142.34 | 134.51 | 136.38 | 136.38 | -1.62 (-1.17%) | 2,503,278 |
| 16 Nov 2021 | CNY | 132.94 | 139.36 | 132 | 138 | 138 | +4.74 (+3.56%) | 3,010,677 |
| 15 Nov 2021 | CNY | 131.94 | 134.62 | 131 | 133.26 | 133.26 | +0.99 (+0.75%) | 1,439,468 |
| 12 Nov 2021 | CNY | 132.1 | 133.99 | 130.29 | 132.27 | 132.27 | -0.38 (-0.29%) | 1,662,879 |
| 11 Nov 2021 | CNY | 135.6 | 140.5 | 132.5 | 132.65 | 132.65 | -3.06 (-2.25%) | 3,128,804 |
| 10 Nov 2021 | CNY | 127.78 | 136.48 | 126.08 | 135.71 | 135.71 | +6.93 (+5.38%) | 4,635,746 |
| 9 Nov 2021 | CNY | 122.68 | 128.8 | 121.68 | 128.78 | 128.78 | +6.67 (+5.46%) | 4,292,253 |
| 8 Nov 2021 | CNY | 127.56 | 130.46 | 120.75 | 122.11 | 122.11 | -5.89 (-4.60%) | 4,756,614 |
| 5 Nov 2021 | CNY | 125.66 | 128.18 | 121.93 | 128 | 128 | +0.11 (+0.09%) | 5,615,548 |
| 4 Nov 2021 | CNY | 135.53 | 138 | 123.5 | 127.89 | 127.89 | -8.99 (-6.57%) | 8,505,776 |
| 3 Nov 2021 | CNY | 140.87 | 141.5 | 134.39 | 136.88 | 136.88 | -2.64 (-1.89%) | 3,253,994 |
| 2 Nov 2021 | CNY | 144.8 | 147.5 | 138.26 | 139.52 | 139.52 | -6.88 (-4.70%) | 4,065,364 |
| 1 Nov 2021 | CNY | 161.82 | 163.19 | 144.8 | 146.4 | 146.4 | -13.6 (-8.50%) | 4,863,246 |
| 29 Oct 2021 | CNY | 148.16 | 161.6 | 145.06 | 160 | 160 | +11.85 (+8.00%) | 4,645,089 |
| 28 Oct 2021 | CNY | 143.25 | 148.3 | 141.58 | 148.15 | 148.15 | +1.35 (+0.92%) | 2,728,388 |
| 27 Oct 2021 | CNY | 150.29 | 151.5 | 145.02 | 146.8 | 146.8 | -3.68 (-2.45%) | 2,156,985 |
| 26 Oct 2021 | CNY | 154.59 | 156.9 | 150 | 150.48 | 150.48 | -4.52 (-2.92%) | 2,025,619 |
| 25 Oct 2021 | CNY | 153.02 | 155.25 | 151.6 | 155 | 155 | +1.48 (+0.96%) | 1,390,618 |
| 22 Oct 2021 | CNY | 155 | 155.6 | 151.5 | 153.52 | 153.52 | -1.76 (-1.13%) | 1,371,221 |
| 21 Oct 2021 | CNY | 158.54 | 158.54 | 155 | 155.28 | 155.28 | -1.44 (-0.92%) | 1,574,287 |
| 20 Oct 2021 | CNY | 163.02 | 163.88 | 151.51 | 156.72 | 156.72 | -5.89 (-3.62%) | 3,602,501 |
| 19 Oct 2021 | CNY | 157.87 | 162.84 | 156.96 | 162.61 | 162.61 | +6.62 (+4.24%) | 2,941,399 |
| 18 Oct 2021 | CNY | 159.97 | 160 | 153.51 | 155.99 | 155.99 | -4.01 (-2.51%) | 2,432,941 |
