| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 280.97 | 288.66 | 278.46 | 282.6 | 282.6 | +1.8 (+0.64%) | 6,567,426 |
| 24 Nov 2021 | CNY | 278.89 | 283.5 | 278.01 | 280.8 | 280.8 | +0.91 (+0.33%) | 5,737,427 |
| 23 Nov 2021 | CNY | 279.9 | 282.99 | 275.2 | 279.89 | 279.89 | -0.01 (0.0%) | 6,308,472 |
| 22 Nov 2021 | CNY | 270 | 280.99 | 266.06 | 279.9 | 279.9 | +10.9 (+4.05%) | 9,116,249 |
| 19 Nov 2021 | CNY | 264.2 | 269.62 | 262.01 | 269 | 269 | +4.36 (+1.65%) | 5,102,726 |
| 18 Nov 2021 | CNY | 263.89 | 266.2 | 260.67 | 264.64 | 264.64 | -0.34 (-0.13%) | 3,701,288 |
| 17 Nov 2021 | CNY | 266.8 | 269.36 | 262.27 | 264.98 | 264.98 | -2.25 (-0.84%) | 4,732,712 |
| 16 Nov 2021 | CNY | 271.35 | 275.95 | 266.66 | 267.23 | 267.23 | -4.77 (-1.75%) | 5,583,191 |
| 15 Nov 2021 | CNY | 270.99 | 274.97 | 266.51 | 272 | 272 | -0.23 (-0.08%) | 4,769,917 |
| 12 Nov 2021 | CNY | 271.5 | 272.85 | 267 | 272.23 | 272.23 | -2.25 (-0.82%) | 5,691,077 |
| 11 Nov 2021 | CNY | 274.37 | 278.99 | 268.4 | 274.48 | 274.48 | -1.72 (-0.62%) | 7,653,232 |
| 10 Nov 2021 | CNY | 277.99 | 281.9 | 274.12 | 276.2 | 276.2 | -3.8 (-1.36%) | 4,054,872 |
| 9 Nov 2021 | CNY | 278 | 284.5 | 273.58 | 280 | 280 | +0.01 (+0.0%) | 5,653,542 |
| 8 Nov 2021 | CNY | 284.6 | 286.68 | 275.05 | 279.99 | 279.99 | -3.88 (-1.37%) | 5,653,396 |
| 5 Nov 2021 | CNY | 281 | 289 | 281 | 283.87 | 283.87 | +5.25 (+1.88%) | 6,631,831 |
| 4 Nov 2021 | CNY | 278.7 | 284.35 | 276.76 | 278.62 | 278.62 | +0.12 (+0.04%) | 4,998,788 |
| 3 Nov 2021 | CNY | 282.74 | 283 | 272.68 | 278.5 | 278.5 | -4.24 (-1.50%) | 6,855,481 |
| 2 Nov 2021 | CNY | 268.93 | 285.9 | 268.93 | 282.74 | 282.74 | +12.84 (+4.76%) | 11,793,320 |
| 1 Nov 2021 | CNY | 266.01 | 272.89 | 261.66 | 269.9 | 269.9 | +3.9 (+1.47%) | 7,753,213 |
| 29 Oct 2021 | CNY | 263 | 269.5 | 262 | 266 | 266 | +2 (+0.76%) | 6,160,044 |
| 28 Oct 2021 | CNY | 253.01 | 269.7 | 251.88 | 264 | 264 | +11.61 (+4.60%) | 10,086,278 |
| 27 Oct 2021 | CNY | 256.4 | 256.43 | 250.38 | 252.39 | 252.39 | -4.2 (-1.64%) | 5,197,273 |
| 26 Oct 2021 | CNY | 250.01 | 259 | 250.01 | 256.59 | 256.59 | +6.62 (+2.65%) | 7,198,656 |
| 25 Oct 2021 | CNY | 249 | 253 | 248 | 249.97 | 249.97 | -2.29 (-0.91%) | 5,074,022 |
| 22 Oct 2021 | CNY | 245 | 255.55 | 244.3 | 252.26 | 252.26 | +6.26 (+2.54%) | 7,788,878 |
| 21 Oct 2021 | CNY | 245.34 | 246.88 | 241.15 | 246 | 246 | +0.44 (+0.18%) | 3,519,673 |
| 20 Oct 2021 | CNY | 249.87 | 251 | 244.1 | 245.56 | 245.56 | -1.67 (-0.68%) | 4,205,541 |
| 19 Oct 2021 | CNY | 238.77 | 249.99 | 236.59 | 247.23 | 247.23 | +7.84 (+3.27%) | 7,493,659 |
| 18 Oct 2021 | CNY | 250 | 250 | 234.03 | 239.39 | 239.39 | -10.61 (-4.24%) | 9,829,856 |
| 15 Oct 2021 | CNY | 247 | 252.01 | 243.5 | 250 | 250 | +1.12 (+0.45%) | 6,943,739 |
