| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 145.83 | 158 | 143.67 | 154.37 | 154.37 | +8.87 (+6.10%) | 1,992,041 |
| 25 Nov 2021 | CNY | 146 | 149.51 | 144.92 | 145.5 | 145.5 | -1.1 (-0.75%) | 579,424 |
| 24 Nov 2021 | CNY | 147.86 | 147.94 | 144.9 | 146.6 | 146.6 | -0.42 (-0.29%) | 667,649 |
| 23 Nov 2021 | CNY | 146.8 | 147.89 | 144.01 | 147.02 | 147.02 | +2.02 (+1.39%) | 968,996 |
| 22 Nov 2021 | CNY | 139 | 146.99 | 138.99 | 145 | 145 | +6 (+4.32%) | 1,012,571 |
| 19 Nov 2021 | CNY | 134.55 | 139.18 | 133.01 | 139 | 139 | +4.45 (+3.31%) | 1,539,267 |
| 18 Nov 2021 | CNY | 138.97 | 138.97 | 134 | 134.55 | 134.55 | -3.3 (-2.39%) | 1,054,702 |
| 17 Nov 2021 | CNY | 138.97 | 138.97 | 136.01 | 137.85 | 137.85 | -0.09 (-0.07%) | 743,910 |
| 16 Nov 2021 | CNY | 140.42 | 142.3 | 137 | 137.94 | 137.94 | -2.04 (-1.46%) | 1,348,163 |
| 15 Nov 2021 | CNY | 144 | 144.7 | 139.98 | 139.98 | 139.98 | -4.02 (-2.79%) | 692,081 |
| 12 Nov 2021 | CNY | 143.83 | 145.67 | 143.1 | 144 | 144 | 0.0 (0.0%) | 423,984 |
| 11 Nov 2021 | CNY | 145.14 | 148.99 | 143.67 | 144 | 144 | -2.67 (-1.82%) | 761,150 |
| 10 Nov 2021 | CNY | 147.81 | 149.1 | 146.4 | 146.67 | 146.67 | -3.9 (-2.59%) | 473,021 |
| 9 Nov 2021 | CNY | 149.5 | 152 | 147.27 | 150.57 | 150.57 | +3.56 (+2.42%) | 688,659 |
| 8 Nov 2021 | CNY | 149.2 | 150.5 | 146.21 | 147.01 | 147.01 | -1.99 (-1.34%) | 583,499 |
| 5 Nov 2021 | CNY | 151.37 | 151.82 | 147.6 | 149 | 149 | -2.35 (-1.55%) | 429,349 |
| 4 Nov 2021 | CNY | 146.6 | 152.46 | 146.6 | 151.35 | 151.35 | +4.39 (+2.99%) | 1,015,598 |
| 3 Nov 2021 | CNY | 150.88 | 151.94 | 145 | 146.96 | 146.96 | -3.04 (-2.03%) | 734,706 |
| 2 Nov 2021 | CNY | 153.87 | 154 | 147.16 | 150 | 150 | -0.4 (-0.27%) | 1,101,318 |
| 1 Nov 2021 | CNY | 156.56 | 156.8 | 150.14 | 150.4 | 150.4 | -6.16 (-3.93%) | 915,224 |
| 29 Oct 2021 | CNY | 148.2 | 158.57 | 147.2 | 156.56 | 156.56 | +10.57 (+7.24%) | 1,542,420 |
| 28 Oct 2021 | CNY | 159.3 | 160.99 | 140.2 | 145.99 | 145.99 | -13.59 (-8.52%) | 1,444,330 |
| 27 Oct 2021 | CNY | 159.98 | 160.69 | 156 | 159.58 | 159.58 | -0.07 (-0.04%) | 589,017 |
| 26 Oct 2021 | CNY | 157.28 | 161.5 | 156.51 | 159.65 | 159.65 | +2.39 (+1.52%) | 599,096 |
| 25 Oct 2021 | CNY | 159 | 161.17 | 151.29 | 157.26 | 157.26 | +1.85 (+1.19%) | 494,254 |
| 22 Oct 2021 | CNY | 153 | 156.76 | 153 | 155.41 | 155.41 | +1.54 (+1.00%) | 324,074 |
| 21 Oct 2021 | CNY | 159.04 | 159.58 | 152.6 | 153.87 | 153.87 | -3.15 (-2.01%) | 576,242 |
| 20 Oct 2021 | CNY | 155.68 | 159.4 | 153.82 | 157.02 | 157.02 | +2.92 (+1.89%) | 816,735 |
| 19 Oct 2021 | CNY | 154.19 | 156.47 | 151.64 | 154.1 | 154.1 | -1.09 (-0.70%) | 444,341 |
| 18 Oct 2021 | CNY | 148 | 155.6 | 145.5 | 155.19 | 155.19 | +8.7 (+5.94%) | 903,532 |
