| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 60.5 | 60.8 | 55.13 | 58.5 | 58.5 | -2.75 (-4.49%) | 71,320,140 |
| 17 Nov 2021 | CNY | 60.41 | 62.13 | 60.37 | 61.25 | 61.25 | +1.34 (+2.24%) | 34,529,900 |
| 16 Nov 2021 | CNY | 60.3 | 62.48 | 58.2 | 59.91 | 59.91 | -3.19 (-5.06%) | 46,090,914 |
| 15 Nov 2021 | CNY | 72.9 | 72.9 | 63.1 | 63.1 | 63.1 | -7.01 (-10.00%) | 54,266,902 |
| 12 Nov 2021 | CNY | 71.45 | 72.02 | 66.65 | 70.11 | 70.11 | -1.62 (-2.26%) | 46,973,439 |
| 11 Nov 2021 | CNY | 71.46 | 72.38 | 69.53 | 71.73 | 71.73 | +0.63 (+0.89%) | 33,302,579 |
| 10 Nov 2021 | CNY | 70.88 | 73.45 | 69.1 | 71.1 | 71.1 | -0.95 (-1.32%) | 41,689,861 |
| 9 Nov 2021 | CNY | 68 | 72.43 | 66.66 | 72.05 | 72.05 | +4.7 (+6.98%) | 57,825,501 |
| 8 Nov 2021 | CNY | 61.53 | 67.35 | 60.4 | 67.35 | 67.35 | +6.12 (+10.00%) | 50,601,320 |
| 5 Nov 2021 | CNY | 64.72 | 64.77 | 60.5 | 61.23 | 61.23 | -2.77 (-4.33%) | 50,177,504 |
| 4 Nov 2021 | CNY | 70.67 | 71.25 | 63 | 64 | 64 | -5.92 (-8.47%) | 77,322,576 |
| 3 Nov 2021 | CNY | 68.23 | 74.49 | 67.61 | 69.92 | 69.92 | -0.08 (-0.11%) | 53,219,461 |
| 2 Nov 2021 | CNY | 69.58 | 71.05 | 67.23 | 70 | 70 | +1.7 (+2.49%) | 35,414,119 |
| 1 Nov 2021 | CNY | 71.3 | 72.52 | 66.4 | 68.3 | 68.3 | -3.6 (-5.01%) | 45,067,244 |
| 29 Oct 2021 | CNY | 73.64 | 73.9 | 67.89 | 71.9 | 71.9 | +0.19 (+0.26%) | 50,062,930 |
| 28 Oct 2021 | CNY | 75.51 | 76 | 69.66 | 71.71 | 71.71 | -2.32 (-3.13%) | 49,770,087 |
| 27 Oct 2021 | CNY | 77.09 | 78.71 | 73.14 | 74.03 | 74.03 | -2.29 (-3.00%) | 60,411,883 |
| 26 Oct 2021 | CNY | 79.83 | 80.37 | 76.28 | 76.32 | 76.32 | -0.57 (-0.74%) | 64,072,387 |
| 25 Oct 2021 | CNY | 71.82 | 76.89 | 71 | 76.89 | 76.89 | +6.99 (+10%) | 45,454,389 |
| 22 Oct 2021 | CNY | 71.46 | 74.64 | 69.75 | 69.9 | 69.9 | -0.3 (-0.43%) | 42,016,078 |
| 21 Oct 2021 | CNY | 70.38 | 72.6 | 68.61 | 70.2 | 70.2 | +0.9 (+1.30%) | 47,960,797 |
| 20 Oct 2021 | CNY | 64.45 | 70.57 | 63.6 | 69.3 | 69.3 | +5.15 (+8.03%) | 65,823,257 |
| 19 Oct 2021 | CNY | 59.71 | 65.44 | 59.71 | 64.15 | 64.15 | +1.89 (+3.04%) | 47,935,759 |
| 18 Oct 2021 | CNY | 58.07 | 62.4 | 57.43 | 62.26 | 62.26 | +4.86 (+8.47%) | 49,371,806 |
| 15 Oct 2021 | CNY | 54 | 58.48 | 53.4 | 57.4 | 57.4 | +1.01 (+1.79%) | 56,004,833 |
| 14 Oct 2021 | CNY | 54.7 | 56.95 | 53.28 | 56.39 | 56.39 | +2.37 (+4.39%) | 44,929,669 |
| 13 Oct 2021 | CNY | 49.3 | 54.02 | 48.55 | 54.02 | 54.02 | +4.91 (+10.00%) | 47,284,718 |
| 12 Oct 2021 | CNY | 53.15 | 53.75 | 48.11 | 49.11 | 49.11 | -4.34 (-8.12%) | 51,465,411 |
| 11 Oct 2021 | CNY | 54.19 | 54.85 | 49.2 | 53.45 | 53.45 | -0.75 (-1.38%) | 36,866,766 |
| 8 Oct 2021 | CNY | 55.51 | 58.2 | 53.11 | 54.2 | 54.2 | +1.08 (+2.03%) | 41,599,499 |
