| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 80.96 | 82.82 | 80.33 | 80.8 | 80.8 | -0.5 (-0.62%) | 3,219,128 |
| 24 Nov 2021 | CNY | 83.5 | 84.99 | 80.7 | 81.3 | 81.3 | -2.31 (-2.76%) | 5,356,082 |
| 23 Nov 2021 | CNY | 85.05 | 85.69 | 83.32 | 83.61 | 83.61 | -1.44 (-1.69%) | 3,745,618 |
| 22 Nov 2021 | CNY | 84.7 | 85.29 | 82.81 | 85.05 | 85.05 | +1.05 (+1.25%) | 4,988,252 |
| 19 Nov 2021 | CNY | 82 | 85.81 | 82 | 84 | 84 | +1.8 (+2.19%) | 5,264,450 |
| 18 Nov 2021 | CNY | 83.56 | 83.97 | 81.71 | 82.2 | 82.2 | -1.44 (-1.72%) | 4,728,215 |
| 17 Nov 2021 | CNY | 81.35 | 84.93 | 80.68 | 83.64 | 83.64 | +1.8 (+2.20%) | 4,647,324 |
| 16 Nov 2021 | CNY | 84.07 | 85.38 | 81 | 81.84 | 81.84 | -3.14 (-3.69%) | 6,581,124 |
| 15 Nov 2021 | CNY | 85.66 | 87.88 | 83.69 | 84.98 | 84.98 | -0.68 (-0.79%) | 7,272,377 |
| 12 Nov 2021 | CNY | 83.97 | 86.19 | 81.62 | 85.66 | 85.66 | +1.69 (+2.01%) | 10,218,880 |
| 11 Nov 2021 | CNY | 76.7 | 84.62 | 75.67 | 83.97 | 83.97 | +7.04 (+9.15%) | 14,744,729 |
| 10 Nov 2021 | CNY | 75.42 | 77.08 | 75.2 | 76.93 | 76.93 | +0.94 (+1.24%) | 5,250,318 |
| 9 Nov 2021 | CNY | 75.53 | 76.75 | 73.2 | 75.99 | 75.99 | -0.01 (-0.01%) | 7,007,275 |
| 8 Nov 2021 | CNY | 81 | 81 | 74.55 | 76 | 76 | -4.12 (-5.14%) | 6,452,500 |
| 5 Nov 2021 | CNY | 80.55 | 82.24 | 79.01 | 80.12 | 80.12 | +0.13 (+0.16%) | 4,834,112 |
| 4 Nov 2021 | CNY | 78.97 | 82.3 | 78.8 | 79.99 | 79.99 | +0.59 (+0.74%) | 5,880,692 |
| 3 Nov 2021 | CNY | 81.07 | 81.51 | 78.3 | 79.4 | 79.4 | -0.94 (-1.17%) | 3,814,827 |
| 2 Nov 2021 | CNY | 76.4 | 81.8 | 76.21 | 80.34 | 80.34 | +3.54 (+4.61%) | 7,296,541 |
| 1 Nov 2021 | CNY | 74.89 | 77.6 | 74.32 | 76.8 | 76.8 | +0.85 (+1.12%) | 4,572,639 |
| 29 Oct 2021 | CNY | 74 | 76.33 | 72.9 | 75.95 | 75.95 | +1.97 (+2.66%) | 5,442,089 |
| 28 Oct 2021 | CNY | 73.5 | 74.6 | 72.66 | 73.98 | 73.98 | -0.78 (-1.04%) | 5,263,280 |
| 27 Oct 2021 | CNY | 74.54 | 74.88 | 73.04 | 74.76 | 74.76 | -1.35 (-1.77%) | 5,596,977 |
| 26 Oct 2021 | CNY | 73.98 | 77.39 | 73.9 | 76.11 | 76.11 | +2.17 (+2.93%) | 7,653,213 |
| 25 Oct 2021 | CNY | 76.61 | 76.7 | 72.01 | 73.94 | 73.94 | -3.26 (-4.22%) | 9,809,231 |
| 22 Oct 2021 | CNY | 73.98 | 78.36 | 72.93 | 77.2 | 77.2 | +4.17 (+5.71%) | 7,246,013 |
| 21 Oct 2021 | CNY | 73.8 | 73.98 | 71.42 | 73.03 | 73.03 | -0.77 (-1.04%) | 5,091,770 |
| 20 Oct 2021 | CNY | 74.13 | 74.8 | 72.55 | 73.8 | 73.8 | -0.75 (-1.01%) | 4,443,865 |
| 19 Oct 2021 | CNY | 74.63 | 76.05 | 74.1 | 74.55 | 74.55 | -0.07 (-0.09%) | 2,675,202 |
| 18 Oct 2021 | CNY | 73.76 | 75.47 | 72.03 | 74.62 | 74.62 | -0.08 (-0.11%) | 4,859,146 |
| 15 Oct 2021 | CNY | 74.56 | 77.06 | 74.01 | 74.7 | 74.7 | -0.13 (-0.17%) | 5,896,497 |
