| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 152.88 | 154.18 | 151.1 | 153 | 153 | +0.12 (+0.08%) | 6,725,873 |
| 25 Nov 2021 | CNY | 156.32 | 156.63 | 150.38 | 152.88 | 152.88 | -3.62 (-2.31%) | 6,464,559 |
| 24 Nov 2021 | CNY | 158.55 | 160.65 | 155.24 | 156.5 | 156.5 | -1.1 (-0.70%) | 5,208,536 |
| 23 Nov 2021 | CNY | 165 | 165 | 157 | 157.6 | 157.6 | -7.75 (-4.69%) | 8,726,735 |
| 22 Nov 2021 | CNY | 161.82 | 166.38 | 160.51 | 165.35 | 165.35 | +1.26 (+0.77%) | 7,277,180 |
| 19 Nov 2021 | CNY | 161.66 | 164.9 | 158.18 | 164.09 | 164.09 | +1.25 (+0.77%) | 6,945,112 |
| 18 Nov 2021 | CNY | 159.62 | 165.51 | 156.23 | 162.84 | 162.84 | +3.91 (+2.46%) | 7,602,169 |
| 17 Nov 2021 | CNY | 154.85 | 162.85 | 154.85 | 158.93 | 158.93 | +0.93 (+0.59%) | 6,280,600 |
| 16 Nov 2021 | CNY | 155.08 | 159.77 | 154.34 | 158 | 158 | +4.1 (+2.66%) | 7,132,412 |
| 15 Nov 2021 | CNY | 165.99 | 168.8 | 153 | 153.9 | 153.9 | -13.01 (-7.79%) | 10,584,152 |
| 12 Nov 2021 | CNY | 163 | 174.44 | 162.87 | 166.91 | 166.91 | +4.58 (+2.82%) | 11,488,163 |
| 11 Nov 2021 | CNY | 154.26 | 163.87 | 154.26 | 162.33 | 162.33 | +8.07 (+5.23%) | 10,908,577 |
| 10 Nov 2021 | CNY | 154.01 | 155.5 | 151.1 | 154.26 | 154.26 | +0.25 (+0.16%) | 6,242,734 |
| 9 Nov 2021 | CNY | 154.29 | 155.68 | 152.56 | 154.01 | 154.01 | -0.28 (-0.18%) | 5,461,795 |
| 8 Nov 2021 | CNY | 151 | 154.98 | 148.38 | 154.29 | 154.29 | +1.99 (+1.31%) | 7,335,882 |
| 5 Nov 2021 | CNY | 158.63 | 158.98 | 152 | 152.3 | 152.3 | -6.33 (-3.99%) | 9,737,161 |
| 4 Nov 2021 | CNY | 163.6 | 166 | 158.01 | 158.63 | 158.63 | -6.2 (-3.76%) | 10,527,165 |
| 3 Nov 2021 | CNY | 163.09 | 167.51 | 161.1 | 164.83 | 164.83 | +1.73 (+1.06%) | 9,200,037 |
| 2 Nov 2021 | CNY | 160.85 | 167.45 | 160.41 | 163.1 | 163.1 | +0.1 (+0.06%) | 10,423,856 |
| 1 Nov 2021 | CNY | 161.69 | 167.38 | 154 | 163 | 163 | -1.77 (-1.07%) | 15,028,246 |
| 29 Oct 2021 | CNY | 179.97 | 180.39 | 159.53 | 164.77 | 164.77 | -12.49 (-7.05%) | 20,538,186 |
| 28 Oct 2021 | CNY | 176.46 | 188.88 | 175 | 177.26 | 177.26 | +2.46 (+1.41%) | 17,404,112 |
| 27 Oct 2021 | CNY | 175.29 | 185.78 | 173.45 | 174.8 | 174.8 | -4.56 (-2.54%) | 17,176,452 |
| 26 Oct 2021 | CNY | 184 | 184.94 | 176 | 179.36 | 179.36 | -4.49 (-2.44%) | 10,020,892 |
| 25 Oct 2021 | CNY | 177.94 | 186.65 | 177.71 | 183.85 | 183.85 | +5.35 (+3.00%) | 10,438,210 |
| 22 Oct 2021 | CNY | 182.59 | 186.36 | 176.88 | 178.5 | 178.5 | -4.7 (-2.57%) | 10,733,111 |
| 21 Oct 2021 | CNY | 182 | 188.46 | 178.03 | 183.2 | 183.2 | +1.38 (+0.76%) | 10,791,692 |
| 20 Oct 2021 | CNY | 173.87 | 184.99 | 171 | 181.82 | 181.82 | +4.02 (+2.26%) | 11,174,596 |
| 19 Oct 2021 | CNY | 173.77 | 181.51 | 169.3 | 177.8 | 177.8 | +3.92 (+2.25%) | 11,882,466 |
| 18 Oct 2021 | CNY | 169.26 | 176.4 | 167.3 | 173.88 | 173.88 | +4.38 (+2.58%) | 11,162,648 |
