| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 257.4 | 258.97 | 250.56 | 253.4 | 253.4 | -3.59 (-1.40%) | 546,215 |
| 24 Nov 2021 | CNY | 250.66 | 260.23 | 250 | 256.99 | 256.99 | +6.77 (+2.71%) | 897,392 |
| 23 Nov 2021 | CNY | 252.82 | 258.39 | 250.1 | 250.22 | 250.22 | -2.73 (-1.08%) | 428,806 |
| 22 Nov 2021 | CNY | 249.49 | 256.3 | 247.07 | 252.95 | 252.95 | +2.97 (+1.19%) | 522,393 |
| 19 Nov 2021 | CNY | 249.16 | 256 | 247.4 | 249.98 | 249.98 | -1.4 (-0.56%) | 616,603 |
| 18 Nov 2021 | CNY | 253 | 256.05 | 249.05 | 251.38 | 251.38 | -2.42 (-0.95%) | 631,087 |
| 17 Nov 2021 | CNY | 248.25 | 259 | 248 | 253.8 | 253.8 | +5.3 (+2.13%) | 1,474,859 |
| 16 Nov 2021 | CNY | 236.38 | 254.55 | 235.38 | 248.5 | 248.5 | +13.5 (+5.74%) | 1,687,985 |
| 15 Nov 2021 | CNY | 235.4 | 236.97 | 232 | 235 | 235 | +2.68 (+1.15%) | 488,835 |
| 12 Nov 2021 | CNY | 225.7 | 234.97 | 222.98 | 232.32 | 232.32 | +6.6 (+2.92%) | 728,383 |
| 11 Nov 2021 | CNY | 227.66 | 229.68 | 224.27 | 225.72 | 225.72 | -3.32 (-1.45%) | 608,485 |
| 10 Nov 2021 | CNY | 224.55 | 230 | 221.35 | 229.04 | 229.04 | +4.98 (+2.22%) | 616,325 |
| 9 Nov 2021 | CNY | 226.5 | 229.54 | 222.27 | 224.06 | 224.06 | -0.17 (-0.08%) | 544,551 |
| 8 Nov 2021 | CNY | 236.16 | 238 | 219.02 | 224.23 | 224.23 | -13.17 (-5.55%) | 1,406,575 |
| 5 Nov 2021 | CNY | 230.64 | 239.59 | 230.4 | 237.4 | 237.4 | +4.76 (+2.05%) | 721,338 |
| 4 Nov 2021 | CNY | 232 | 237.62 | 231 | 232.64 | 232.64 | +0.18 (+0.08%) | 692,934 |
| 3 Nov 2021 | CNY | 232.37 | 239 | 231.01 | 232.46 | 232.46 | +1.78 (+0.77%) | 779,611 |
| 2 Nov 2021 | CNY | 234.8 | 238.85 | 229 | 230.68 | 230.68 | -4.01 (-1.71%) | 1,092,445 |
| 1 Nov 2021 | CNY | 247.63 | 247.63 | 233.88 | 234.69 | 234.69 | -11.31 (-4.60%) | 1,398,455 |
| 29 Oct 2021 | CNY | 238.99 | 249.95 | 237.1 | 246 | 246 | +6 (+2.50%) | 1,514,836 |
| 28 Oct 2021 | CNY | 256.78 | 259 | 238 | 240 | 240 | -30.39 (-11.24%) | 2,793,356 |
| 27 Oct 2021 | CNY | 262.01 | 271.9 | 251.03 | 270.39 | 270.39 | +8.39 (+3.20%) | 1,124,148 |
| 26 Oct 2021 | CNY | 261.01 | 267.98 | 259 | 262 | 262 | -2.95 (-1.11%) | 529,311 |
| 25 Oct 2021 | CNY | 262 | 266.7 | 257.91 | 264.95 | 264.95 | +3.79 (+1.45%) | 589,954 |
| 22 Oct 2021 | CNY | 259 | 264.49 | 256.16 | 261.16 | 261.16 | +1.18 (+0.45%) | 667,884 |
| 21 Oct 2021 | CNY | 268.85 | 273.02 | 257.25 | 259.98 | 259.98 | -8.87 (-3.30%) | 780,289 |
| 20 Oct 2021 | CNY | 264.99 | 273.06 | 259.69 | 268.85 | 268.85 | +2.87 (+1.08%) | 578,925 |
| 19 Oct 2021 | CNY | 265.9 | 270.88 | 262.8 | 265.98 | 265.98 | +0.04 (+0.02%) | 633,337 |
| 18 Oct 2021 | CNY | 258.5 | 266.45 | 254 | 265.94 | 265.94 | +6.04 (+2.32%) | 1,272,058 |
| 15 Oct 2021 | CNY | 268.98 | 275.88 | 245.01 | 259.9 | 259.9 | -19.1 (-6.85%) | 3,332,010 |
