| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 360 | 363 | 354.03 | 358.1 | 358.1 | -1.25 (-0.35%) | 1,302,750 |
| 26 Nov 2021 | CNY | 338.65 | 361.5 | 338.64 | 359.35 | 359.35 | +18.35 (+5.38%) | 2,003,087 |
| 25 Nov 2021 | CNY | 338 | 353 | 337.32 | 341 | 341 | +2 (+0.59%) | 992,074 |
| 24 Nov 2021 | CNY | 340.51 | 352.01 | 335.12 | 339 | 339 | -5 (-1.45%) | 1,035,560 |
| 23 Nov 2021 | CNY | 348.53 | 356.86 | 342.13 | 344 | 344 | -6 (-1.71%) | 1,093,220 |
| 22 Nov 2021 | CNY | 337.31 | 358 | 336.02 | 350 | 350 | +13.85 (+4.12%) | 1,877,973 |
| 19 Nov 2021 | CNY | 317.01 | 338.5 | 317 | 336.15 | 336.15 | +15.65 (+4.88%) | 1,827,446 |
| 18 Nov 2021 | CNY | 329.2 | 333.4 | 313.77 | 320.5 | 320.5 | -9.5 (-2.88%) | 1,584,294 |
| 17 Nov 2021 | CNY | 338.34 | 338.34 | 314.78 | 330 | 330 | -2.7 (-0.81%) | 1,795,323 |
| 16 Nov 2021 | CNY | 333.33 | 341.9 | 331.1 | 332.7 | 332.7 | -6.92 (-2.04%) | 734,628 |
| 15 Nov 2021 | CNY | 353.4 | 358.77 | 331 | 339.62 | 339.62 | -13.69 (-3.87%) | 2,093,415 |
| 12 Nov 2021 | CNY | 346.02 | 367 | 346.02 | 353.31 | 353.31 | +6.11 (+1.76%) | 1,493,847 |
| 11 Nov 2021 | CNY | 350.64 | 359 | 345 | 347.2 | 347.2 | -2.84 (-0.81%) | 1,025,203 |
| 10 Nov 2021 | CNY | 356.02 | 359.9 | 345.39 | 350.04 | 350.04 | -7.96 (-2.22%) | 781,533 |
| 9 Nov 2021 | CNY | 346 | 362 | 345 | 358 | 358 | +15.52 (+4.53%) | 1,420,105 |
| 8 Nov 2021 | CNY | 343.49 | 353.67 | 339.32 | 342.48 | 342.48 | -1.25 (-0.36%) | 978,565 |
| 5 Nov 2021 | CNY | 370 | 370 | 339 | 343.73 | 343.73 | -19.07 (-5.26%) | 1,800,406 |
| 4 Nov 2021 | CNY | 343.1 | 368.8 | 337.46 | 362.8 | 362.8 | +24.9 (+7.37%) | 2,097,406 |
| 3 Nov 2021 | CNY | 335 | 340.99 | 329.01 | 337.9 | 337.9 | +0.1 (+0.03%) | 1,226,181 |
| 2 Nov 2021 | CNY | 350 | 350.61 | 325.63 | 337.8 | 337.8 | -10.6 (-3.04%) | 2,474,060 |
| 1 Nov 2021 | CNY | 353.22 | 370.7 | 346.06 | 348.4 | 348.4 | -8.81 (-2.47%) | 1,889,839 |
| 29 Oct 2021 | CNY | 339.04 | 362.63 | 339.04 | 357.21 | 357.21 | +11.71 (+3.39%) | 1,619,877 |
| 28 Oct 2021 | CNY | 353.42 | 359.99 | 341.99 | 345.5 | 345.5 | -8.39 (-2.37%) | 1,706,514 |
| 27 Oct 2021 | CNY | 348.41 | 358.93 | 341.21 | 353.89 | 353.89 | +6.89 (+1.99%) | 1,586,371 |
| 26 Oct 2021 | CNY | 359.8 | 364.55 | 333.33 | 347 | 347 | -10.11 (-2.83%) | 2,522,889 |
| 25 Oct 2021 | CNY | 339.87 | 361.98 | 339 | 357.11 | 357.11 | +19.61 (+5.81%) | 2,039,475 |
| 22 Oct 2021 | CNY | 341.28 | 345.25 | 333.3 | 337.5 | 337.5 | -3.78 (-1.11%) | 1,182,741 |
| 21 Oct 2021 | CNY | 362.45 | 364.98 | 336.16 | 341.28 | 341.28 | -22.22 (-6.11%) | 1,996,429 |
| 20 Oct 2021 | CNY | 354.26 | 379.89 | 348.44 | 363.5 | 363.5 | +9.14 (+2.58%) | 1,610,598 |
| 19 Oct 2021 | CNY | 371 | 371 | 346 | 354.36 | 354.36 | -14.64 (-3.97%) | 2,138,421 |
