| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 77.28 | 78 | 76.11 | 77.8 | 77.8 | -0.14 (-0.18%) | 2,514,390 |
| 25 Nov 2021 | CNY | 77.23 | 78.9 | 74.37 | 77.94 | 77.94 | +0.87 (+1.13%) | 7,128,548 |
| 24 Nov 2021 | CNY | 79.82 | 79.82 | 76.95 | 77.07 | 77.07 | -2.4 (-3.02%) | 4,351,619 |
| 23 Nov 2021 | CNY | 83.45 | 83.77 | 79.1 | 79.47 | 79.47 | -3.98 (-4.77%) | 7,583,270 |
| 22 Nov 2021 | CNY | 77.85 | 84.5 | 77.11 | 83.45 | 83.45 | +5.64 (+7.25%) | 7,316,181 |
| 19 Nov 2021 | CNY | 78.31 | 79.81 | 76.05 | 77.81 | 77.81 | -1.22 (-1.54%) | 5,189,584 |
| 18 Nov 2021 | CNY | 74.5 | 81.29 | 74.5 | 79.03 | 79.03 | +3.31 (+4.37%) | 9,391,717 |
| 17 Nov 2021 | CNY | 76.22 | 76.66 | 72.57 | 75.72 | 75.72 | +0.55 (+0.73%) | 8,638,912 |
| 16 Nov 2021 | CNY | 80.7 | 81.7 | 74.1 | 75.17 | 75.17 | -7.1 (-8.63%) | 12,025,185 |
| 15 Nov 2021 | CNY | 81.5 | 83.5 | 78.7 | 82.27 | 82.27 | +1.75 (+2.17%) | 7,737,607 |
| 12 Nov 2021 | CNY | 78.89 | 82.15 | 78.85 | 80.52 | 80.52 | +1.32 (+1.67%) | 4,070,617 |
| 11 Nov 2021 | CNY | 77.99 | 80.15 | 76.33 | 79.2 | 79.2 | +0.83 (+1.06%) | 4,171,968 |
| 10 Nov 2021 | CNY | 78.6 | 80.73 | 77.25 | 78.37 | 78.37 | -1.12 (-1.41%) | 6,166,824 |
| 9 Nov 2021 | CNY | 75.32 | 82.3 | 75.3 | 79.49 | 79.49 | +3.19 (+4.18%) | 9,261,559 |
| 8 Nov 2021 | CNY | 73.92 | 76.86 | 72.48 | 76.3 | 76.3 | +2.5 (+3.39%) | 5,086,869 |
| 5 Nov 2021 | CNY | 74.9 | 75.49 | 72.06 | 73.8 | 73.8 | -1.2 (-1.60%) | 5,748,222 |
| 4 Nov 2021 | CNY | 74 | 75.3 | 72.98 | 75 | 75 | +0.84 (+1.13%) | 6,956,678 |
| 3 Nov 2021 | CNY | 72.97 | 75 | 70.78 | 74.16 | 74.16 | +0.16 (+0.22%) | 6,267,175 |
| 2 Nov 2021 | CNY | 75.27 | 76.76 | 72.76 | 74 | 74 | -0.15 (-0.20%) | 6,464,021 |
| 1 Nov 2021 | CNY | 72.7 | 77.96 | 72.1 | 74.15 | 74.15 | +2.86 (+4.01%) | 9,553,521 |
| 29 Oct 2021 | CNY | 68.3 | 72.36 | 66.38 | 71.29 | 71.29 | +3.69 (+5.46%) | 5,955,206 |
| 28 Oct 2021 | CNY | 66.5 | 68.86 | 66.5 | 67.6 | 67.6 | +0.06 (+0.09%) | 3,107,014 |
| 27 Oct 2021 | CNY | 68.01 | 68.26 | 66.52 | 67.54 | 67.54 | +0.98 (+1.47%) | 3,771,319 |
| 26 Oct 2021 | CNY | 65.6 | 67.46 | 65.42 | 66.56 | 66.56 | +0.12 (+0.18%) | 5,445,877 |
| 25 Oct 2021 | CNY | 64.36 | 66.76 | 63.71 | 66.44 | 66.44 | +1.74 (+2.69%) | 5,221,779 |
| 22 Oct 2021 | CNY | 65.07 | 65.58 | 63.82 | 64.7 | 64.7 | -0.3 (-0.46%) | 3,634,003 |
| 21 Oct 2021 | CNY | 66.93 | 68.42 | 64.38 | 65 | 65 | -2.15 (-3.20%) | 4,320,676 |
| 20 Oct 2021 | CNY | 65.35 | 69.24 | 65.05 | 67.15 | 67.15 | +1.55 (+2.36%) | 4,940,233 |
| 19 Oct 2021 | CNY | 63.96 | 66.41 | 63.49 | 65.6 | 65.6 | +1.64 (+2.56%) | 4,486,526 |
| 18 Oct 2021 | CNY | 61.41 | 64.29 | 61.01 | 63.96 | 63.96 | +2.16 (+3.50%) | 3,458,676 |
