| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 54.1 | 54.98 | 53.46 | 54.53 | 54.53 | +0.43 (+0.79%) | 6,328,223 |
| 25 Nov 2021 | CNY | 54.31 | 54.69 | 53.3 | 54.1 | 54.1 | -0.21 (-0.39%) | 4,740,265 |
| 24 Nov 2021 | CNY | 53.27 | 54.95 | 52.77 | 54.31 | 54.31 | +1.2 (+2.26%) | 8,093,188 |
| 23 Nov 2021 | CNY | 52.95 | 54.35 | 52.91 | 53.11 | 53.11 | -0.14 (-0.26%) | 5,423,044 |
| 22 Nov 2021 | CNY | 53.5 | 53.83 | 52.8 | 53.25 | 53.25 | -0.45 (-0.84%) | 6,599,808 |
| 19 Nov 2021 | CNY | 54.31 | 54.49 | 53.3 | 53.7 | 53.7 | -0.4 (-0.74%) | 4,594,800 |
| 18 Nov 2021 | CNY | 55.44 | 55.8 | 53.82 | 54.1 | 54.1 | -1.67 (-2.99%) | 7,861,885 |
| 17 Nov 2021 | CNY | 55.89 | 57.3 | 55.2 | 55.77 | 55.77 | -0.12 (-0.21%) | 8,126,078 |
| 16 Nov 2021 | CNY | 55.54 | 56.27 | 55.12 | 55.89 | 55.89 | +0.23 (+0.41%) | 7,724,585 |
| 15 Nov 2021 | CNY | 53.59 | 56.5 | 52.93 | 55.66 | 55.66 | +2.07 (+3.86%) | 12,790,185 |
| 12 Nov 2021 | CNY | 51.85 | 54.45 | 51.82 | 53.59 | 53.59 | +3.62 (+7.24%) | 15,006,834 |
| 11 Nov 2021 | CNY | 49.51 | 50.14 | 49.15 | 49.97 | 49.97 | +0.28 (+0.56%) | 4,112,031 |
| 10 Nov 2021 | CNY | 49.3 | 50.33 | 48.07 | 49.69 | 49.69 | +0.7 (+1.43%) | 7,445,823 |
| 9 Nov 2021 | CNY | 49.31 | 49.98 | 48.75 | 48.99 | 48.99 | -0.32 (-0.65%) | 6,339,877 |
| 8 Nov 2021 | CNY | 51.01 | 51.01 | 49.01 | 49.31 | 49.31 | -1.63 (-3.20%) | 7,216,276 |
| 5 Nov 2021 | CNY | 52.24 | 52.48 | 50.91 | 50.94 | 50.94 | -1.07 (-2.06%) | 5,428,374 |
| 4 Nov 2021 | CNY | 50.24 | 52.24 | 50.12 | 52.01 | 52.01 | +1.81 (+3.61%) | 7,259,781 |
| 3 Nov 2021 | CNY | 49.86 | 51.49 | 49.1 | 50.2 | 50.2 | -0.05 (-0.10%) | 6,178,592 |
| 2 Nov 2021 | CNY | 51.07 | 51.81 | 49.89 | 50.25 | 50.25 | -0.98 (-1.91%) | 6,289,155 |
| 1 Nov 2021 | CNY | 51.27 | 51.81 | 50.19 | 51.23 | 51.23 | -0.45 (-0.87%) | 6,315,936 |
| 29 Oct 2021 | CNY | 51.11 | 52.35 | 50.88 | 51.68 | 51.68 | +0.06 (+0.12%) | 6,129,485 |
| 28 Oct 2021 | CNY | 50.21 | 51.86 | 50.03 | 51.62 | 51.62 | +0.82 (+1.61%) | 9,555,242 |
| 27 Oct 2021 | CNY | 51.78 | 52.46 | 49.88 | 50.8 | 50.8 | -4.1 (-7.47%) | 23,792,485 |
| 26 Oct 2021 | CNY | 55.77 | 55.77 | 54.59 | 54.9 | 54.9 | +0.95 (+1.76%) | 7,939,913 |
| 25 Oct 2021 | CNY | 54.61 | 54.61 | 52.98 | 53.95 | 53.95 | -0.65 (-1.19%) | 6,255,969 |
| 22 Oct 2021 | CNY | 52.28 | 55.16 | 52.28 | 54.6 | 54.6 | +1.76 (+3.33%) | 8,404,187 |
| 21 Oct 2021 | CNY | 52.73 | 54.18 | 52.25 | 52.84 | 52.84 | +0.17 (+0.32%) | 6,726,113 |
| 20 Oct 2021 | CNY | 54 | 54.55 | 52.1 | 52.67 | 52.67 | -1.64 (-3.02%) | 9,060,310 |
| 19 Oct 2021 | CNY | 54.2 | 54.86 | 53.53 | 54.31 | 54.31 | +0.16 (+0.30%) | 6,332,532 |
| 18 Oct 2021 | CNY | 54.31 | 54.8 | 52.58 | 54.15 | 54.15 | -0.54 (-0.99%) | 8,214,697 |
