| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 80 | 85.14 | 79.8 | 84.85 | 84.85 | +3.43 (+4.21%) | 2,834,681 |
| 19 Nov 2021 | CNY | 82.97 | 82.97 | 79.3 | 81.42 | 81.42 | -0.81 (-0.99%) | 1,682,100 |
| 18 Nov 2021 | CNY | 82.1 | 83.84 | 81 | 82.23 | 82.23 | -0.37 (-0.45%) | 1,696,000 |
| 17 Nov 2021 | CNY | 81.22 | 83 | 80.54 | 82.6 | 82.6 | +1.08 (+1.32%) | 2,156,740 |
| 16 Nov 2021 | CNY | 85.01 | 85.86 | 80.8 | 81.52 | 81.52 | -3.33 (-3.92%) | 2,611,720 |
| 15 Nov 2021 | CNY | 89.32 | 90.8 | 84.5 | 84.85 | 84.85 | -4.35 (-4.88%) | 3,295,052 |
| 12 Nov 2021 | CNY | 87.29 | 92.99 | 86.1 | 89.2 | 89.2 | +1.91 (+2.19%) | 4,992,943 |
| 11 Nov 2021 | CNY | 78.95 | 87.29 | 78.31 | 87.29 | 87.29 | +7.94 (+10.01%) | 4,796,852 |
| 10 Nov 2021 | CNY | 77.5 | 80.51 | 76.58 | 79.35 | 79.35 | +1.19 (+1.52%) | 2,157,578 |
| 9 Nov 2021 | CNY | 72.89 | 78.78 | 72.79 | 78.16 | 78.16 | +4.99 (+6.82%) | 2,632,770 |
| 8 Nov 2021 | CNY | 74.5 | 74.5 | 72.9 | 73.17 | 73.17 | -2.03 (-2.70%) | 1,257,166 |
| 5 Nov 2021 | CNY | 75.79 | 76.58 | 75.03 | 75.2 | 75.2 | +0.41 (+0.55%) | 1,495,404 |
| 4 Nov 2021 | CNY | 74.3 | 75.57 | 73.65 | 74.79 | 74.79 | +0.58 (+0.78%) | 1,329,809 |
| 3 Nov 2021 | CNY | 74.5 | 75.22 | 72.8 | 74.21 | 74.21 | -0.28 (-0.38%) | 1,279,000 |
| 2 Nov 2021 | CNY | 72.15 | 75 | 71.89 | 74.49 | 74.49 | +2.26 (+3.13%) | 2,160,477 |
| 1 Nov 2021 | CNY | 70.99 | 72.47 | 70.26 | 72.23 | 72.23 | +1.18 (+1.66%) | 1,327,976 |
| 29 Oct 2021 | CNY | 68.79 | 73.5 | 68.38 | 71.05 | 71.05 | +2.82 (+4.13%) | 1,606,941 |
| 28 Oct 2021 | CNY | 68.59 | 69.31 | 67.5 | 68.23 | 68.23 | -0.36 (-0.52%) | 687,904 |
| 27 Oct 2021 | CNY | 69.93 | 69.96 | 68.31 | 68.59 | 68.59 | -1.82 (-2.58%) | 689,506 |
| 26 Oct 2021 | CNY | 69.95 | 70.98 | 69.82 | 70.41 | 70.41 | +0.21 (+0.30%) | 657,210 |
| 25 Oct 2021 | CNY | 69.15 | 70.6 | 68.61 | 70.2 | 70.2 | +0.36 (+0.52%) | 571,457 |
| 22 Oct 2021 | CNY | 70.7 | 71.47 | 69.73 | 69.84 | 69.84 | +0.05 (+0.07%) | 767,103 |
| 21 Oct 2021 | CNY | 71 | 71.2 | 69.51 | 69.79 | 69.79 | -1.41 (-1.98%) | 622,876 |
| 20 Oct 2021 | CNY | 71.84 | 72.3 | 70.78 | 71.2 | 71.2 | -0.74 (-1.03%) | 623,204 |
| 19 Oct 2021 | CNY | 71 | 72.44 | 71 | 71.94 | 71.94 | +0.67 (+0.94%) | 666,760 |
| 18 Oct 2021 | CNY | 72.25 | 72.6 | 70.65 | 71.27 | 71.27 | -2.03 (-2.77%) | 1,083,000 |
| 15 Oct 2021 | CNY | 72 | 74.69 | 71.5 | 73.3 | 73.3 | +2.28 (+3.21%) | 1,399,950 |
| 14 Oct 2021 | CNY | 70.08 | 71.48 | 69.62 | 71.02 | 71.02 | +0.55 (+0.78%) | 581,600 |
| 13 Oct 2021 | CNY | 69.15 | 70.48 | 68.61 | 70.47 | 70.47 | +1.32 (+1.91%) | 582,076 |
| 12 Oct 2021 | CNY | 70.8 | 71.5 | 68 | 69.15 | 69.15 | -1.86 (-2.62%) | 837,820 |
