| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 483.8 | 498.5 | 479.14 | 483.88 | 483.88 | +1.94 (+0.40%) | 424,179 |
| 18 Nov 2021 | CNY | 471.66 | 491 | 463.26 | 481.94 | 481.94 | +8.44 (+1.78%) | 602,261 |
| 17 Nov 2021 | CNY | 437.99 | 478.95 | 436.55 | 473.5 | 473.5 | +34.5 (+7.86%) | 643,124 |
| 16 Nov 2021 | CNY | 439 | 455.5 | 431.66 | 439 | 439 | -7.1 (-1.59%) | 511,330 |
| 15 Nov 2021 | CNY | 444 | 449.02 | 436.67 | 446.1 | 446.1 | +0.9 (+0.20%) | 278,571 |
| 12 Nov 2021 | CNY | 449 | 464.4 | 443.05 | 445.2 | 445.2 | -6.77 (-1.50%) | 282,484 |
| 11 Nov 2021 | CNY | 447.11 | 454.97 | 432.57 | 451.97 | 451.97 | +3.19 (+0.71%) | 411,533 |
| 10 Nov 2021 | CNY | 448.81 | 464.3 | 442.87 | 448.78 | 448.78 | -4.22 (-0.93%) | 276,187 |
| 9 Nov 2021 | CNY | 443.98 | 466 | 435.03 | 453 | 453 | +12 (+2.72%) | 389,668 |
| 8 Nov 2021 | CNY | 450.31 | 450.31 | 428 | 441 | 441 | -9.31 (-2.07%) | 494,356 |
| 5 Nov 2021 | CNY | 471.45 | 472.98 | 450 | 450.31 | 450.31 | -18.02 (-3.85%) | 482,212 |
| 4 Nov 2021 | CNY | 438.52 | 506.98 | 438.52 | 468.33 | 468.33 | +28.33 (+6.44%) | 1,213,853 |
| 3 Nov 2021 | CNY | 464.54 | 464.54 | 435.12 | 440 | 440 | -13.92 (-3.07%) | 571,774 |
| 2 Nov 2021 | CNY | 464.79 | 475 | 448 | 453.92 | 453.92 | +6.16 (+1.38%) | 853,285 |
| 1 Nov 2021 | CNY | 460 | 468 | 437.07 | 447.76 | 447.76 | -5.79 (-1.28%) | 559,913 |
| 29 Oct 2021 | CNY | 445.71 | 473.09 | 444.62 | 453.55 | 453.55 | +8.55 (+1.92%) | 576,079 |
| 28 Oct 2021 | CNY | 443.49 | 462.87 | 443.49 | 445 | 445 | -3.5 (-0.78%) | 434,563 |
| 27 Oct 2021 | CNY | 461 | 463 | 446 | 448.5 | 448.5 | -12.5 (-2.71%) | 551,525 |
| 26 Oct 2021 | CNY | 472.04 | 474 | 458 | 461 | 461 | -11.63 (-2.46%) | 679,871 |
| 25 Oct 2021 | CNY | 466.01 | 485 | 462.79 | 472.63 | 472.63 | +6.63 (+1.42%) | 822,114 |
| 22 Oct 2021 | CNY | 438.05 | 472.69 | 431.99 | 466 | 466 | +51 (+12.29%) | 1,274,298 |
| 21 Oct 2021 | CNY | 398.4 | 424.32 | 392 | 415 | 415 | +17.96 (+4.52%) | 446,375 |
| 20 Oct 2021 | CNY | 389.47 | 406.92 | 388.05 | 397.04 | 397.04 | +0.04 (+0.01%) | 353,428 |
| 19 Oct 2021 | CNY | 402 | 407.99 | 388.79 | 397 | 397 | +0.79 (+0.20%) | 256,815 |
| 18 Oct 2021 | CNY | 417.57 | 417.57 | 390 | 396.21 | 396.21 | -14.79 (-3.60%) | 476,175 |
| 15 Oct 2021 | CNY | 403.89 | 418.49 | 391 | 411 | 411 | +0.52 (+0.13%) | 336,859 |
| 14 Oct 2021 | CNY | 420.85 | 423.95 | 401.27 | 410.48 | 410.48 | +4.87 (+1.20%) | 448,562 |
| 13 Oct 2021 | CNY | 373.1 | 410.99 | 372.38 | 405.61 | 405.61 | +29.59 (+7.87%) | 650,723 |
| 12 Oct 2021 | CNY | 408 | 409.5 | 367.5 | 376.02 | 376.02 | -44.39 (-10.56%) | 713,897 |
| 11 Oct 2021 | CNY | 402.35 | 432 | 399.63 | 420.41 | 420.41 | +14.39 (+3.54%) | 463,620 |
