| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 229.25 | 233.64 | 221.5 | 223.2 | 223.2 | -5.2 (-2.28%) | 679,028 |
| 3 Dec 2021 | CNY | 227.43 | 230.86 | 216.59 | 228.4 | 228.4 | +2.88 (+1.28%) | 635,514 |
| 2 Dec 2021 | CNY | 228.92 | 229.92 | 221.04 | 225.52 | 225.52 | -3.39 (-1.48%) | 579,687 |
| 1 Dec 2021 | CNY | 228.9 | 233.98 | 226.16 | 228.91 | 228.91 | -0.07 (-0.03%) | 562,972 |
| 30 Nov 2021 | CNY | 234.1 | 240.8 | 228 | 228.98 | 228.98 | -5.02 (-2.15%) | 561,196 |
| 29 Nov 2021 | CNY | 225 | 234.99 | 225 | 234 | 234 | +4.8 (+2.09%) | 738,594 |
| 26 Nov 2021 | CNY | 227.85 | 236.98 | 222 | 229.2 | 229.2 | +2.2 (+0.97%) | 523,637 |
| 25 Nov 2021 | CNY | 223.2 | 233 | 223.2 | 227 | 227 | +3.79 (+1.70%) | 548,721 |
| 24 Nov 2021 | CNY | 226.05 | 239.8 | 221.73 | 223.21 | 223.21 | -4.68 (-2.05%) | 818,444 |
| 23 Nov 2021 | CNY | 228.85 | 232 | 221.01 | 227.89 | 227.89 | -0.89 (-0.39%) | 679,790 |
| 22 Nov 2021 | CNY | 229.48 | 233.88 | 217.01 | 228.78 | 228.78 | +3.78 (+1.68%) | 1,093,917 |
| 19 Nov 2021 | CNY | 230 | 237.83 | 223 | 225 | 225 | -2.62 (-1.15%) | 1,115,802 |
| 18 Nov 2021 | CNY | 218.9 | 231.97 | 218.04 | 227.62 | 227.62 | +9.58 (+4.39%) | 856,821 |
| 17 Nov 2021 | CNY | 215.74 | 221.88 | 210.97 | 218.04 | 218.04 | +1.04 (+0.48%) | 446,738 |
| 16 Nov 2021 | CNY | 207.55 | 218.98 | 207 | 217 | 217 | +8 (+3.83%) | 525,158 |
| 15 Nov 2021 | CNY | 215.56 | 218.31 | 204.41 | 209 | 209 | -6.56 (-3.04%) | 614,600 |
| 12 Nov 2021 | CNY | 210.87 | 219.45 | 207.05 | 215.56 | 215.56 | +1.98 (+0.93%) | 570,698 |
| 11 Nov 2021 | CNY | 200.56 | 219.56 | 200.56 | 213.58 | 213.58 | +9.91 (+4.87%) | 875,931 |
| 10 Nov 2021 | CNY | 200.54 | 211.99 | 200 | 203.67 | 203.67 | +3.27 (+1.63%) | 819,624 |
| 9 Nov 2021 | CNY | 213 | 213 | 197.05 | 200.4 | 200.4 | -8.72 (-4.17%) | 789,697 |
| 8 Nov 2021 | CNY | 203.86 | 214.1 | 202.45 | 209.12 | 209.12 | +6.68 (+3.30%) | 817,158 |
| 5 Nov 2021 | CNY | 206 | 209.39 | 199 | 202.44 | 202.44 | -3.56 (-1.73%) | 773,380 |
| 4 Nov 2021 | CNY | 202.09 | 209 | 201 | 206 | 206 | +2.03 (+1.00%) | 614,733 |
| 3 Nov 2021 | CNY | 204.08 | 206.79 | 195.21 | 203.97 | 203.97 | +0.68 (+0.33%) | 585,505 |
| 2 Nov 2021 | CNY | 204 | 206.98 | 192.5 | 203.29 | 203.29 | -1.69 (-0.82%) | 1,016,146 |
| 1 Nov 2021 | CNY | 196.29 | 209.44 | 191.22 | 204.98 | 204.98 | +10 (+5.13%) | 1,396,747 |
| 29 Oct 2021 | CNY | 195.4 | 196.88 | 188 | 194.98 | 194.98 | +2.7 (+1.40%) | 711,225 |
| 28 Oct 2021 | CNY | 197.06 | 198.98 | 190 | 192.28 | 192.28 | -4.78 (-2.43%) | 652,343 |
| 27 Oct 2021 | CNY | 197.69 | 202.98 | 194 | 197.06 | 197.06 | -0.24 (-0.12%) | 788,126 |
| 26 Oct 2021 | CNY | 201.74 | 206 | 195.02 | 197.3 | 197.3 | -1.2 (-0.60%) | 1,101,328 |
