| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 127.78 | 129.68 | 124.06 | 125.13 | 125.13 | -0.12 (-0.10%) | 862,505 |
| 25 Nov 2021 | CNY | 123.49 | 126.53 | 122.9 | 125.25 | 125.25 | +2.26 (+1.84%) | 863,353 |
| 24 Nov 2021 | CNY | 122.5 | 124.88 | 122.21 | 122.99 | 122.99 | -1.01 (-0.81%) | 524,991 |
| 23 Nov 2021 | CNY | 121.01 | 125.26 | 119.52 | 124 | 124 | +3.02 (+2.50%) | 995,972 |
| 22 Nov 2021 | CNY | 119.35 | 122.48 | 119.35 | 120.98 | 120.98 | +1.01 (+0.84%) | 493,658 |
| 19 Nov 2021 | CNY | 120.66 | 121.88 | 119.1 | 119.97 | 119.97 | -0.88 (-0.73%) | 440,723 |
| 18 Nov 2021 | CNY | 124.21 | 127.86 | 120.58 | 120.85 | 120.85 | -3.57 (-2.87%) | 874,248 |
| 17 Nov 2021 | CNY | 124.5 | 124.7 | 122.22 | 124.42 | 124.42 | +0.22 (+0.18%) | 520,884 |
| 16 Nov 2021 | CNY | 124 | 126.62 | 123.66 | 124.2 | 124.2 | -0.58 (-0.46%) | 594,125 |
| 15 Nov 2021 | CNY | 121 | 126.88 | 119.56 | 124.78 | 124.78 | +5.73 (+4.81%) | 1,184,489 |
| 12 Nov 2021 | CNY | 119.25 | 120.9 | 118.4 | 119.05 | 119.05 | -0.76 (-0.63%) | 540,942 |
| 11 Nov 2021 | CNY | 119.88 | 121 | 119.01 | 119.81 | 119.81 | -0.69 (-0.57%) | 477,636 |
| 10 Nov 2021 | CNY | 118.6 | 121 | 117.6 | 120.5 | 120.5 | +1.9 (+1.60%) | 639,270 |
| 9 Nov 2021 | CNY | 120.03 | 121.61 | 118.23 | 118.6 | 118.6 | -1.43 (-1.19%) | 523,008 |
| 8 Nov 2021 | CNY | 125.8 | 125.8 | 118.46 | 120.03 | 120.03 | -6.3 (-4.99%) | 859,837 |
| 5 Nov 2021 | CNY | 127.04 | 129.8 | 125.83 | 126.33 | 126.33 | -0.92 (-0.72%) | 679,853 |
| 4 Nov 2021 | CNY | 126.83 | 128.37 | 125.46 | 127.25 | 127.25 | -0.83 (-0.65%) | 811,069 |
| 3 Nov 2021 | CNY | 122.34 | 130.55 | 122.34 | 128.08 | 128.08 | +7.29 (+6.04%) | 1,533,641 |
| 2 Nov 2021 | CNY | 123.58 | 124.97 | 119.28 | 120.79 | 120.79 | -3.5 (-2.82%) | 865,780 |
| 1 Nov 2021 | CNY | 125 | 127.12 | 122.79 | 124.29 | 124.29 | -0.71 (-0.57%) | 911,032 |
| 29 Oct 2021 | CNY | 122 | 128.88 | 118.01 | 125 | 125 | +2.61 (+2.13%) | 1,679,657 |
| 28 Oct 2021 | CNY | 112.76 | 126.62 | 112.75 | 122.39 | 122.39 | +16.35 (+15.42%) | 2,472,005 |
| 27 Oct 2021 | CNY | 111.5 | 113 | 105.8 | 106.04 | 106.04 | -7.05 (-6.23%) | 568,789 |
| 26 Oct 2021 | CNY | 111.4 | 113.5 | 110.5 | 113.09 | 113.09 | +0.92 (+0.82%) | 449,728 |
| 25 Oct 2021 | CNY | 113.49 | 114.69 | 110.49 | 112.17 | 112.17 | -0.82 (-0.73%) | 493,492 |
| 22 Oct 2021 | CNY | 115.53 | 116.44 | 112.55 | 112.99 | 112.99 | -2.43 (-2.11%) | 647,105 |
| 21 Oct 2021 | CNY | 108.02 | 116.7 | 107.71 | 115.42 | 115.42 | +6.4 (+5.87%) | 1,396,464 |
| 20 Oct 2021 | CNY | 109.61 | 110.8 | 106.22 | 109.02 | 109.02 | -0.59 (-0.54%) | 548,422 |
| 19 Oct 2021 | CNY | 102.65 | 111.2 | 101.02 | 109.61 | 109.61 | +7.91 (+7.78%) | 1,224,046 |
| 18 Oct 2021 | CNY | 106.89 | 107.63 | 100.51 | 101.7 | 101.7 | -5.25 (-4.91%) | 736,212 |
