| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 67.38 | 68.79 | 66.6 | 67.6 | 67.6 | +0.29 (+0.43%) | 36,044,465 |
| 25 Nov 2021 | CNY | 64.75 | 68.44 | 64.02 | 67.31 | 67.31 | +2.48 (+3.83%) | 51,154,933 |
| 24 Nov 2021 | CNY | 60.95 | 65.25 | 60.36 | 64.83 | 64.83 | +3.89 (+6.38%) | 50,037,825 |
| 23 Nov 2021 | CNY | 60.2 | 61.15 | 59.77 | 60.94 | 60.94 | +0.74 (+1.23%) | 26,303,240 |
| 22 Nov 2021 | CNY | 62.02 | 62.28 | 59.71 | 60.2 | 60.2 | -2.19 (-3.51%) | 46,736,094 |
| 19 Nov 2021 | CNY | 61.33 | 62.54 | 59.9 | 62.39 | 62.39 | +1.73 (+2.85%) | 36,828,191 |
| 18 Nov 2021 | CNY | 61.1 | 63.17 | 60.23 | 60.66 | 60.66 | +0.48 (+0.80%) | 58,186,968 |
| 17 Nov 2021 | CNY | 59.31 | 60.62 | 58.34 | 60.18 | 60.18 | +1.2 (+2.03%) | 49,336,033 |
| 16 Nov 2021 | CNY | 57.45 | 60.63 | 55.53 | 58.98 | 58.98 | +2.98 (+5.32%) | 77,254,260 |
| 15 Nov 2021 | CNY | 52.98 | 56.43 | 52.7 | 56 | 56 | +3.4 (+6.46%) | 65,803,937 |
| 12 Nov 2021 | CNY | 51.44 | 53.23 | 50.03 | 52.6 | 52.6 | +1.55 (+3.04%) | 47,879,216 |
| 11 Nov 2021 | CNY | 54 | 55.65 | 50.73 | 51.05 | 51.05 | -3.82 (-6.96%) | 83,702,983 |
| 10 Nov 2021 | CNY | 49.11 | 58.21 | 46.63 | 54.87 | 54.87 | +6.31 (+12.99%) | 118,719,712 |
| 9 Nov 2021 | CNY | 50.85 | 50.98 | 48.52 | 48.56 | 48.56 | -0.96 (-1.94%) | 30,301,424 |
| 8 Nov 2021 | CNY | 49.44 | 50.48 | 47.69 | 49.52 | 49.52 | -2.01 (-3.90%) | 63,482,678 |
| 5 Nov 2021 | CNY | 52.35 | 53.41 | 51.35 | 51.53 | 51.53 | -1.91 (-3.57%) | 30,203,463 |
| 4 Nov 2021 | CNY | 54.9 | 55.26 | 53.21 | 53.44 | 53.44 | -1.01 (-1.85%) | 29,065,950 |
| 3 Nov 2021 | CNY | 52.5 | 55.18 | 52.09 | 54.45 | 54.45 | +2.57 (+4.95%) | 44,525,998 |
| 2 Nov 2021 | CNY | 53.3 | 54.21 | 51.44 | 51.88 | 51.88 | -2.07 (-3.84%) | 44,800,975 |
| 1 Nov 2021 | CNY | 55.62 | 56.38 | 53.95 | 53.95 | 53.95 | -1.05 (-1.91%) | 33,809,032 |
| 29 Oct 2021 | CNY | 54.3 | 56.44 | 53.31 | 55 | 55 | -2.87 (-4.96%) | 50,227,059 |
| 28 Oct 2021 | CNY | 57.01 | 58.15 | 55.74 | 57.87 | 57.87 | +0.7 (+1.22%) | 32,341,932 |
| 27 Oct 2021 | CNY | 58.5 | 58.84 | 56.65 | 57.17 | 57.17 | -1.69 (-2.87%) | 27,149,390 |
| 26 Oct 2021 | CNY | 58.96 | 59.63 | 58.39 | 58.86 | 58.86 | -0.64 (-1.08%) | 25,249,681 |
| 25 Oct 2021 | CNY | 61 | 61.69 | 59.24 | 59.5 | 59.5 | -0.54 (-0.90%) | 28,722,605 |
| 22 Oct 2021 | CNY | 59.93 | 61.82 | 59.4 | 60.04 | 60.04 | +0.44 (+0.74%) | 28,766,889 |
| 21 Oct 2021 | CNY | 59.79 | 60.66 | 59.17 | 59.6 | 59.6 | -0.06 (-0.10%) | 21,538,754 |
| 20 Oct 2021 | CNY | 60.44 | 60.69 | 58.81 | 59.66 | 59.66 | -0.41 (-0.68%) | 24,240,446 |
| 19 Oct 2021 | CNY | 58.4 | 61.29 | 57.96 | 60.07 | 60.07 | +2.44 (+4.23%) | 37,751,427 |
| 18 Oct 2021 | CNY | 57.5 | 58.37 | 56.47 | 57.63 | 57.63 | -0.4 (-0.69%) | 22,987,842 |
