| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 207.77 | 219.52 | 200.08 | 202.28 | 202.28 | -7.99 (-3.80%) | 1,788,064 |
| 24 Nov 2021 | CNY | 216 | 225.38 | 209 | 210.27 | 210.27 | -2.06 (-0.97%) | 2,515,135 |
| 23 Nov 2021 | CNY | 198.87 | 225.5 | 196.28 | 212.33 | 212.33 | +16.1 (+8.20%) | 2,927,909 |
| 22 Nov 2021 | CNY | 195.94 | 199.99 | 188 | 196.23 | 196.23 | +2.23 (+1.15%) | 2,153,896 |
| 19 Nov 2021 | CNY | 184.5 | 195.99 | 184.5 | 194 | 194 | +8 (+4.30%) | 1,170,377 |
| 18 Nov 2021 | CNY | 184.69 | 192.48 | 184.1 | 186 | 186 | -0.12 (-0.06%) | 1,528,327 |
| 17 Nov 2021 | CNY | 188 | 192.35 | 184.11 | 186.12 | 186.12 | -2.38 (-1.26%) | 1,205,837 |
| 16 Nov 2021 | CNY | 187.62 | 196.51 | 183.02 | 188.5 | 188.5 | +2.17 (+1.16%) | 2,358,189 |
| 15 Nov 2021 | CNY | 176 | 191.1 | 174.71 | 186.33 | 186.33 | +11.62 (+6.65%) | 2,692,592 |
| 12 Nov 2021 | CNY | 174.03 | 179.6 | 173.3 | 174.71 | 174.71 | -0.24 (-0.14%) | 1,330,477 |
| 11 Nov 2021 | CNY | 171.44 | 178.43 | 169 | 174.95 | 174.95 | +1.95 (+1.13%) | 1,965,908 |
| 10 Nov 2021 | CNY | 173.58 | 178.97 | 170.8 | 173 | 173 | -0.61 (-0.35%) | 1,494,561 |
| 9 Nov 2021 | CNY | 167.01 | 177.17 | 166 | 173.61 | 173.61 | +4.29 (+2.53%) | 1,421,577 |
| 8 Nov 2021 | CNY | 174 | 174 | 164.9 | 169.32 | 169.32 | -4.05 (-2.34%) | 1,553,581 |
| 5 Nov 2021 | CNY | 175.8 | 179.9 | 171.99 | 173.37 | 173.37 | +0.82 (+0.48%) | 1,196,331 |
| 4 Nov 2021 | CNY | 170.16 | 176.69 | 169.02 | 172.55 | 172.55 | +2.39 (+1.40%) | 1,269,542 |
| 3 Nov 2021 | CNY | 171.27 | 176.98 | 165 | 170.16 | 170.16 | -2.75 (-1.59%) | 1,309,610 |
| 2 Nov 2021 | CNY | 173.48 | 180.08 | 170.6 | 172.91 | 172.91 | -0.59 (-0.34%) | 1,500,772 |
| 1 Nov 2021 | CNY | 167.48 | 177.95 | 161.71 | 173.5 | 173.5 | +9.8 (+5.99%) | 2,507,793 |
| 29 Oct 2021 | CNY | 167.77 | 171.05 | 162.5 | 163.7 | 163.7 | -3.55 (-2.12%) | 1,776,838 |
| 28 Oct 2021 | CNY | 162.78 | 170.55 | 156.69 | 167.25 | 167.25 | +6.76 (+4.21%) | 2,959,741 |
| 27 Oct 2021 | CNY | 172.01 | 172.01 | 159.85 | 160.49 | 160.49 | -10.31 (-6.04%) | 4,082,800 |
| 26 Oct 2021 | CNY | 186.15 | 188 | 163.58 | 170.8 | 170.8 | -33.68 (-16.47%) | 7,354,821 |
| 25 Oct 2021 | CNY | 193.11 | 204.48 | 191.72 | 204.48 | 204.48 | +9.83 (+5.05%) | 1,065,659 |
| 22 Oct 2021 | CNY | 196.8 | 198.5 | 190.15 | 194.65 | 194.65 | +0.34 (+0.17%) | 706,430 |
| 21 Oct 2021 | CNY | 192.01 | 195.99 | 191.06 | 194.31 | 194.31 | +0.3 (+0.15%) | 741,640 |
| 20 Oct 2021 | CNY | 204.99 | 204.99 | 192.6 | 194.01 | 194.01 | -6.11 (-3.05%) | 1,104,006 |
| 19 Oct 2021 | CNY | 191.2 | 202.53 | 191 | 200.12 | 200.12 | +9.12 (+4.77%) | 849,688 |
| 18 Oct 2021 | CNY | 194.59 | 195.52 | 187.56 | 191 | 191 | -3.11 (-1.60%) | 859,350 |
| 15 Oct 2021 | CNY | 191.67 | 196.48 | 187.94 | 194.11 | 194.11 | +4.48 (+2.36%) | 833,634 |
