| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 164.78 | 168.52 | 161.61 | 165.2 | 165.2 | -1.05 (-0.63%) | 2,498,318 |
| 26 Nov 2021 | CNY | 166.98 | 170.2 | 164.12 | 166.25 | 166.25 | +0.89 (+0.54%) | 2,046,169 |
| 25 Nov 2021 | CNY | 168.34 | 168.34 | 163.92 | 165.36 | 165.36 | -2.98 (-1.77%) | 1,894,481 |
| 24 Nov 2021 | CNY | 168.41 | 170.41 | 165.43 | 168.34 | 168.34 | -0.07 (-0.04%) | 1,732,570 |
| 23 Nov 2021 | CNY | 171.48 | 171.6 | 167.24 | 168.41 | 168.41 | -2.89 (-1.69%) | 2,267,980 |
| 22 Nov 2021 | CNY | 172.51 | 176.5 | 170.2 | 171.3 | 171.3 | -1.5 (-0.87%) | 2,566,481 |
| 19 Nov 2021 | CNY | 174.95 | 176.52 | 171.22 | 172.8 | 172.8 | -0.2 (-0.12%) | 2,005,944 |
| 18 Nov 2021 | CNY | 175.5 | 176.74 | 171.16 | 173 | 173 | -1.5 (-0.86%) | 2,402,385 |
| 17 Nov 2021 | CNY | 174.82 | 177.99 | 170.1 | 174.5 | 174.5 | +0.14 (+0.08%) | 3,063,256 |
| 16 Nov 2021 | CNY | 167 | 177 | 164.16 | 174.36 | 174.36 | +7.36 (+4.41%) | 3,639,737 |
| 15 Nov 2021 | CNY | 169.31 | 172.7 | 164.17 | 167 | 167 | -2.31 (-1.36%) | 4,354,185 |
| 12 Nov 2021 | CNY | 185 | 185 | 167 | 169.31 | 169.31 | -9.24 (-5.18%) | 4,392,038 |
| 11 Nov 2021 | CNY | 180 | 183 | 173.59 | 178.55 | 178.55 | -1.43 (-0.79%) | 2,528,883 |
| 10 Nov 2021 | CNY | 183.5 | 183.83 | 177.45 | 179.98 | 179.98 | -3.86 (-2.10%) | 2,479,551 |
| 9 Nov 2021 | CNY | 181.8 | 188 | 181 | 183.84 | 183.84 | +0.03 (+0.02%) | 2,538,109 |
| 8 Nov 2021 | CNY | 184.11 | 193 | 182.2 | 183.81 | 183.81 | -4.84 (-2.57%) | 2,621,550 |
| 5 Nov 2021 | CNY | 189.25 | 191.07 | 183.6 | 188.65 | 188.65 | -2.65 (-1.39%) | 2,168,698 |
| 4 Nov 2021 | CNY | 190 | 193 | 183.5 | 191.3 | 191.3 | +0.17 (+0.09%) | 2,599,740 |
| 3 Nov 2021 | CNY | 192.38 | 196.88 | 189.99 | 191.13 | 191.13 | -0.16 (-0.08%) | 3,118,333 |
| 2 Nov 2021 | CNY | 185 | 198 | 182.82 | 191.29 | 191.29 | +8.83 (+4.84%) | 4,908,607 |
| 1 Nov 2021 | CNY | 182.1 | 188.65 | 178.21 | 182.46 | 182.46 | +10.96 (+6.39%) | 6,534,543 |
| 29 Oct 2021 | CNY | 166.13 | 171.5 | 162.66 | 171.5 | 171.5 | +5.31 (+3.20%) | 3,476,629 |
| 28 Oct 2021 | CNY | 166.03 | 169.82 | 161.24 | 166.19 | 166.19 | +0.03 (+0.02%) | 2,570,046 |
| 27 Oct 2021 | CNY | 172.75 | 172.75 | 155.55 | 166.16 | 166.16 | +1.62 (+0.98%) | 4,402,593 |
| 26 Oct 2021 | CNY | 164.9 | 166.8 | 161.69 | 164.54 | 164.54 | -3.41 (-2.03%) | 3,273,583 |
| 25 Oct 2021 | CNY | 161 | 171.34 | 159.95 | 167.95 | 167.95 | +6.16 (+3.81%) | 4,358,664 |
| 22 Oct 2021 | CNY | 163 | 166.75 | 158.8 | 161.79 | 161.79 | -1.18 (-0.72%) | 2,958,318 |
| 21 Oct 2021 | CNY | 162 | 171.67 | 158.12 | 162.97 | 162.97 | +2.97 (+1.86%) | 5,744,663 |
| 20 Oct 2021 | CNY | 157 | 163.87 | 156.7 | 160 | 160 | +3.5 (+2.24%) | 4,518,452 |
| 19 Oct 2021 | CNY | 145.99 | 160.5 | 145.34 | 156.5 | 156.5 | +8.96 (+6.07%) | 5,540,745 |
