| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 169.3 | 169.82 | 164.04 | 164.93 | 164.93 | -4.45 (-2.63%) | 2,164,946 |
| 25 Nov 2021 | CNY | 170.01 | 172.41 | 168.18 | 169.38 | 169.38 | -0.4 (-0.24%) | 1,567,876 |
| 24 Nov 2021 | CNY | 166.67 | 171 | 166.67 | 169.78 | 169.78 | +2.21 (+1.32%) | 2,056,742 |
| 23 Nov 2021 | CNY | 167 | 170.17 | 166.55 | 167.57 | 167.57 | +0.66 (+0.40%) | 1,637,560 |
| 22 Nov 2021 | CNY | 164.65 | 167.49 | 163.7 | 166.91 | 166.91 | +2.26 (+1.37%) | 1,663,519 |
| 19 Nov 2021 | CNY | 165.61 | 166.9 | 164.1 | 164.65 | 164.65 | -1.25 (-0.75%) | 1,557,637 |
| 18 Nov 2021 | CNY | 170.13 | 171 | 165 | 165.9 | 165.9 | -4.88 (-2.86%) | 2,403,103 |
| 17 Nov 2021 | CNY | 176 | 176 | 170.1 | 170.78 | 170.78 | -3.57 (-2.05%) | 2,443,951 |
| 16 Nov 2021 | CNY | 173 | 176.5 | 172.23 | 174.35 | 174.35 | +2.44 (+1.42%) | 3,105,876 |
| 15 Nov 2021 | CNY | 164.01 | 173.78 | 163.64 | 171.91 | 171.91 | +7.13 (+4.33%) | 3,245,297 |
| 12 Nov 2021 | CNY | 165.02 | 166.5 | 163.7 | 164.78 | 164.78 | -0.25 (-0.15%) | 1,131,322 |
| 11 Nov 2021 | CNY | 165.67 | 167.61 | 163.74 | 165.03 | 165.03 | -0.64 (-0.39%) | 1,464,335 |
| 10 Nov 2021 | CNY | 166.88 | 168.68 | 163.47 | 165.67 | 165.67 | -1.99 (-1.19%) | 1,334,072 |
| 9 Nov 2021 | CNY | 166.3 | 168.99 | 166 | 167.66 | 167.66 | +1.27 (+0.76%) | 1,403,464 |
| 8 Nov 2021 | CNY | 167.27 | 170.15 | 165.08 | 166.39 | 166.39 | -1.83 (-1.09%) | 1,606,440 |
| 5 Nov 2021 | CNY | 169.93 | 171.57 | 166.02 | 168.22 | 168.22 | -1.88 (-1.11%) | 2,167,013 |
| 4 Nov 2021 | CNY | 169.22 | 171.96 | 168.1 | 170.1 | 170.1 | +1.28 (+0.76%) | 1,840,760 |
| 3 Nov 2021 | CNY | 168.25 | 170.89 | 165.4 | 168.82 | 168.82 | +1.42 (+0.85%) | 2,106,252 |
| 2 Nov 2021 | CNY | 167 | 173.87 | 167 | 167.4 | 167.4 | -1.1 (-0.65%) | 2,917,734 |
| 1 Nov 2021 | CNY | 168.5 | 170.89 | 164.3 | 168.5 | 168.5 | +2.5 (+1.51%) | 2,605,460 |
| 29 Oct 2021 | CNY | 159.11 | 171.69 | 157.01 | 166 | 166 | +7.34 (+4.63%) | 5,893,159 |
| 28 Oct 2021 | CNY | 166.42 | 167.99 | 156.37 | 158.66 | 158.66 | -8.85 (-5.28%) | 4,728,665 |
| 27 Oct 2021 | CNY | 165.8 | 171 | 165 | 167.51 | 167.51 | -3.42 (-2.00%) | 3,683,188 |
| 26 Oct 2021 | CNY | 172.04 | 176.76 | 168.33 | 170.93 | 170.93 | -1.43 (-0.83%) | 2,930,197 |
| 25 Oct 2021 | CNY | 174.98 | 175.92 | 171.68 | 172.36 | 172.36 | -1.6 (-0.92%) | 2,546,593 |
| 22 Oct 2021 | CNY | 169.1 | 175.87 | 169.1 | 173.96 | 173.96 | +3.89 (+2.29%) | 2,874,220 |
| 21 Oct 2021 | CNY | 173.67 | 176.5 | 168 | 170.07 | 170.07 | -3.98 (-2.29%) | 3,235,201 |
| 20 Oct 2021 | CNY | 174.1 | 176.89 | 167.53 | 174.05 | 174.05 | +1.85 (+1.07%) | 3,833,775 |
| 19 Oct 2021 | CNY | 170.8 | 174.88 | 168.5 | 172.2 | 172.2 | +0.2 (+0.12%) | 2,896,365 |
| 18 Oct 2021 | CNY | 177 | 177 | 166.18 | 172 | 172 | -11.66 (-6.35%) | 4,298,344 |
