| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 183.72 | 184.01 | 158.21 | 162.05 | 162.05 | -18.95 (-10.47%) | 1,044,061 |
| 6 Dec 2021 | CNY | 184.55 | 187.6 | 180.05 | 181 | 181 | -2.1 (-1.15%) | 384,263 |
| 3 Dec 2021 | CNY | 179.46 | 188 | 179.46 | 183.1 | 183.1 | +3.82 (+2.13%) | 360,249 |
| 2 Dec 2021 | CNY | 180 | 185.84 | 178.7 | 179.28 | 179.28 | -3.42 (-1.87%) | 318,023 |
| 1 Dec 2021 | CNY | 182.36 | 189.1 | 180.18 | 182.7 | 182.7 | -2.6 (-1.40%) | 270,650 |
| 30 Nov 2021 | CNY | 195 | 195 | 180 | 185.3 | 185.3 | -7.2 (-3.74%) | 466,970 |
| 29 Nov 2021 | CNY | 181.9 | 192.84 | 175.78 | 192.5 | 192.5 | +9.7 (+5.31%) | 454,516 |
| 26 Nov 2021 | CNY | 183.88 | 187 | 181.18 | 182.8 | 182.8 | -1.1 (-0.60%) | 250,392 |
| 25 Nov 2021 | CNY | 183 | 187.78 | 179.6 | 183.9 | 183.9 | +0.72 (+0.39%) | 312,793 |
| 24 Nov 2021 | CNY | 190.02 | 191.88 | 179.67 | 183.18 | 183.18 | -6.82 (-3.59%) | 469,823 |
| 23 Nov 2021 | CNY | 183.89 | 192.58 | 181 | 190 | 190 | +5.74 (+3.12%) | 600,759 |
| 22 Nov 2021 | CNY | 167 | 188.23 | 167 | 184.26 | 184.26 | +16.07 (+9.55%) | 719,102 |
| 19 Nov 2021 | CNY | 168.73 | 173 | 164 | 168.19 | 168.19 | +1.18 (+0.71%) | 374,641 |
| 18 Nov 2021 | CNY | 175.8 | 176 | 161.3 | 167.01 | 167.01 | -11.24 (-6.31%) | 833,671 |
| 17 Nov 2021 | CNY | 165 | 178.37 | 162.39 | 178.25 | 178.25 | +15.35 (+9.42%) | 833,209 |
| 16 Nov 2021 | CNY | 167 | 169.07 | 154.11 | 162.9 | 162.9 | -4.1 (-2.46%) | 771,727 |
| 15 Nov 2021 | CNY | 167.89 | 174 | 162 | 167 | 167 | +0.35 (+0.21%) | 843,722 |
| 12 Nov 2021 | CNY | 163.6 | 172.47 | 160.72 | 166.65 | 166.65 | +3.66 (+2.25%) | 624,008 |
| 11 Nov 2021 | CNY | 154.58 | 171.45 | 151.33 | 162.99 | 162.99 | +6.99 (+4.48%) | 1,069,376 |
| 10 Nov 2021 | CNY | 155 | 159.97 | 152.99 | 156 | 156 | +1.63 (+1.06%) | 887,597 |
| 9 Nov 2021 | CNY | 139.57 | 156.99 | 138.22 | 154.37 | 154.37 | +13.52 (+9.60%) | 1,314,531 |
| 8 Nov 2021 | CNY | 132.55 | 142.5 | 132.55 | 140.85 | 140.85 | +4.39 (+3.22%) | 580,314 |
| 5 Nov 2021 | CNY | 138.67 | 146 | 135.01 | 136.46 | 136.46 | -1.54 (-1.12%) | 661,204 |
| 4 Nov 2021 | CNY | 136.82 | 141 | 135 | 138 | 138 | +1.02 (+0.74%) | 441,493 |
| 3 Nov 2021 | CNY | 136.65 | 139.67 | 134.02 | 136.98 | 136.98 | -0.02 (-0.01%) | 498,671 |
| 2 Nov 2021 | CNY | 136.03 | 138.98 | 131 | 137 | 137 | +1 (+0.74%) | 776,558 |
| 1 Nov 2021 | CNY | 126 | 139.11 | 125.38 | 136 | 136 | +9 (+7.09%) | 1,035,989 |
| 29 Oct 2021 | CNY | 116.01 | 127.58 | 115 | 127 | 127 | +11 (+9.48%) | 971,933 |
| 28 Oct 2021 | CNY | 115 | 118.98 | 113 | 116 | 116 | -0.93 (-0.80%) | 673,101 |
| 27 Oct 2021 | CNY | 115.74 | 118.7 | 112 | 116.93 | 116.93 | -1.07 (-0.91%) | 522,076 |
