| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 286.6 | 290.85 | 277.3 | 278.31 | 278.31 | -8.3 (-2.90%) | 772,266 |
| 24 Nov 2021 | CNY | 271.96 | 292 | 271.25 | 286.61 | 286.61 | +14.61 (+5.37%) | 1,073,082 |
| 23 Nov 2021 | CNY | 267.18 | 278 | 266.61 | 272 | 272 | +2.95 (+1.10%) | 728,906 |
| 22 Nov 2021 | CNY | 274.01 | 275.5 | 266.27 | 269.05 | 269.05 | -5.95 (-2.16%) | 744,071 |
| 19 Nov 2021 | CNY | 269.95 | 280.96 | 269.9 | 275 | 275 | +3 (+1.10%) | 755,198 |
| 18 Nov 2021 | CNY | 275 | 277.3 | 263.1 | 272 | 272 | -4.61 (-1.67%) | 738,432 |
| 17 Nov 2021 | CNY | 276.97 | 282.96 | 273.18 | 276.61 | 276.61 | -1.39 (-0.50%) | 829,055 |
| 16 Nov 2021 | CNY | 269.45 | 282.99 | 266 | 278 | 278 | +8.55 (+3.17%) | 1,236,591 |
| 15 Nov 2021 | CNY | 272.9 | 274.7 | 266.5 | 269.45 | 269.45 | -3.05 (-1.12%) | 948,165 |
| 12 Nov 2021 | CNY | 261 | 275.87 | 258.88 | 272.5 | 272.5 | +10.37 (+3.96%) | 1,577,238 |
| 11 Nov 2021 | CNY | 245.31 | 265 | 243.77 | 262.13 | 262.13 | +16.82 (+6.86%) | 1,496,904 |
| 10 Nov 2021 | CNY | 252.26 | 253.52 | 242.1 | 245.31 | 245.31 | -6.39 (-2.54%) | 915,574 |
| 9 Nov 2021 | CNY | 243.2 | 254.38 | 240.23 | 251.7 | 251.7 | +8.7 (+3.58%) | 1,169,752 |
| 8 Nov 2021 | CNY | 246 | 248.02 | 237.26 | 243 | 243 | -4.01 (-1.62%) | 1,107,588 |
| 5 Nov 2021 | CNY | 247.02 | 249.88 | 242.61 | 247.01 | 247.01 | 0.0 (0.0%) | 1,111,178 |
| 4 Nov 2021 | CNY | 236.76 | 255.89 | 236.03 | 247.01 | 247.01 | +10.01 (+4.22%) | 1,869,255 |
| 3 Nov 2021 | CNY | 232 | 237.98 | 224.18 | 237 | 237 | +5.75 (+2.49%) | 1,941,050 |
| 2 Nov 2021 | CNY | 226.88 | 239.3 | 221.54 | 231.25 | 231.25 | +5.82 (+2.58%) | 1,439,952 |
| 1 Nov 2021 | CNY | 232.11 | 234.58 | 222.26 | 225.43 | 225.43 | -6.61 (-2.85%) | 1,032,318 |
| 29 Oct 2021 | CNY | 236 | 238.94 | 225 | 232.04 | 232.04 | +2.39 (+1.04%) | 1,314,055 |
| 28 Oct 2021 | CNY | 226.01 | 238.32 | 226.01 | 229.65 | 229.65 | +0.67 (+0.29%) | 811,501 |
| 27 Oct 2021 | CNY | 239.95 | 239.95 | 224.26 | 228.98 | 228.98 | -8.47 (-3.57%) | 1,155,699 |
| 26 Oct 2021 | CNY | 242.48 | 244.79 | 236 | 237.45 | 237.45 | -6.42 (-2.63%) | 794,594 |
| 25 Oct 2021 | CNY | 241.26 | 245.65 | 237.47 | 243.87 | 243.87 | +1.8 (+0.74%) | 544,568 |
| 22 Oct 2021 | CNY | 240.01 | 246.66 | 240.01 | 242.07 | 242.07 | +1.45 (+0.60%) | 721,674 |
| 21 Oct 2021 | CNY | 240.98 | 243.5 | 238.02 | 240.62 | 240.62 | +1.91 (+0.80%) | 625,829 |
| 20 Oct 2021 | CNY | 240.02 | 246.64 | 236.27 | 238.71 | 238.71 | -1.29 (-0.54%) | 654,446 |
| 19 Oct 2021 | CNY | 239 | 243.59 | 237.01 | 240 | 240 | +1 (+0.42%) | 583,794 |
| 18 Oct 2021 | CNY | 244.03 | 247.2 | 235.68 | 239 | 239 | -7.22 (-2.93%) | 1,124,425 |
| 15 Oct 2021 | CNY | 255 | 259.49 | 240.58 | 246.22 | 246.22 | -9.46 (-3.70%) | 1,318,875 |
