| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 261.91 | 277.92 | 259.2 | 269.73 | 269.73 | +9.83 (+3.78%) | 1,489,540 |
| 24 Nov 2021 | CNY | 261.56 | 267.93 | 259.01 | 259.9 | 259.9 | -1.07 (-0.41%) | 701,348 |
| 23 Nov 2021 | CNY | 264.14 | 268 | 258.2 | 260.97 | 260.97 | +2.46 (+0.95%) | 904,991 |
| 22 Nov 2021 | CNY | 252.5 | 265 | 252.33 | 258.51 | 258.51 | +6.18 (+2.45%) | 886,302 |
| 19 Nov 2021 | CNY | 250.17 | 254.39 | 243 | 252.33 | 252.33 | +3.12 (+1.25%) | 692,721 |
| 18 Nov 2021 | CNY | 243.79 | 255 | 242.51 | 249.21 | 249.21 | +2.7 (+1.10%) | 871,694 |
| 17 Nov 2021 | CNY | 233 | 247.38 | 231.56 | 246.51 | 246.51 | +13.51 (+5.80%) | 791,532 |
| 16 Nov 2021 | CNY | 240 | 242.9 | 232.5 | 233 | 233 | -7.79 (-3.24%) | 634,919 |
| 15 Nov 2021 | CNY | 246.95 | 251.66 | 236.41 | 240.79 | 240.79 | -6.21 (-2.51%) | 803,042 |
| 12 Nov 2021 | CNY | 244.63 | 248.5 | 238.38 | 247 | 247 | +1.27 (+0.52%) | 656,507 |
| 11 Nov 2021 | CNY | 232.56 | 247.69 | 231 | 245.73 | 245.73 | +13 (+5.59%) | 915,274 |
| 10 Nov 2021 | CNY | 232.54 | 235.98 | 229.78 | 232.73 | 232.73 | -1.75 (-0.75%) | 424,254 |
| 9 Nov 2021 | CNY | 232.72 | 239.8 | 228.03 | 234.48 | 234.48 | +3.47 (+1.50%) | 627,305 |
| 8 Nov 2021 | CNY | 241.84 | 241.93 | 227 | 231.01 | 231.01 | -6.09 (-2.57%) | 439,942 |
| 5 Nov 2021 | CNY | 239.22 | 245.94 | 236.99 | 237.1 | 237.1 | -0.33 (-0.14%) | 453,347 |
| 4 Nov 2021 | CNY | 234.98 | 245 | 232 | 237.43 | 237.43 | +5.98 (+2.58%) | 793,240 |
| 3 Nov 2021 | CNY | 231 | 238 | 229.67 | 231.45 | 231.45 | +2.36 (+1.03%) | 519,037 |
| 2 Nov 2021 | CNY | 235.3 | 236 | 226 | 229.09 | 229.09 | -3.83 (-1.64%) | 593,196 |
| 1 Nov 2021 | CNY | 225.89 | 236.5 | 223.33 | 232.92 | 232.92 | +6.58 (+2.91%) | 563,226 |
| 29 Oct 2021 | CNY | 220 | 228.45 | 218 | 226.34 | 226.34 | +7.61 (+3.48%) | 724,426 |
| 28 Oct 2021 | CNY | 234.85 | 238.8 | 218 | 218.73 | 218.73 | -16.12 (-6.86%) | 1,593,604 |
| 27 Oct 2021 | CNY | 239.14 | 244.63 | 229 | 234.85 | 234.85 | -9.4 (-3.85%) | 1,008,866 |
| 26 Oct 2021 | CNY | 249 | 250.99 | 242.79 | 244.25 | 244.25 | -5.05 (-2.03%) | 571,539 |
| 25 Oct 2021 | CNY | 249.47 | 251.91 | 246 | 249.3 | 249.3 | -1.6 (-0.64%) | 393,424 |
| 22 Oct 2021 | CNY | 251.1 | 256 | 247.5 | 250.9 | 250.9 | -0.1 (-0.04%) | 470,610 |
| 21 Oct 2021 | CNY | 251.95 | 256.87 | 249.09 | 251 | 251 | -3.4 (-1.34%) | 239,236 |
| 20 Oct 2021 | CNY | 259.4 | 259.4 | 252.08 | 254.4 | 254.4 | -2.6 (-1.01%) | 335,436 |
| 19 Oct 2021 | CNY | 263.97 | 263.97 | 252.36 | 257 | 257 | -3.2 (-1.23%) | 365,999 |
| 18 Oct 2021 | CNY | 264.14 | 266.11 | 254.55 | 260.2 | 260.2 | -6.12 (-2.30%) | 556,132 |
| 15 Oct 2021 | CNY | 251.35 | 268.8 | 251.35 | 266.32 | 266.32 | +12.21 (+4.81%) | 805,254 |
