| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 87.26 | 88.05 | 86 | 87.37 | 87.37 | 0.0 (0.0%) | 1,401,947 |
| 25 Nov 2021 | CNY | 87.42 | 88.42 | 87 | 87.37 | 87.37 | -0.05 (-0.06%) | 1,625,280 |
| 24 Nov 2021 | CNY | 88.05 | 88.2 | 86.3 | 87.42 | 87.42 | +0.04 (+0.05%) | 1,516,030 |
| 23 Nov 2021 | CNY | 86.94 | 87.77 | 86.14 | 87.38 | 87.38 | +0.9 (+1.04%) | 2,240,498 |
| 22 Nov 2021 | CNY | 88.59 | 89.34 | 85.86 | 86.48 | 86.48 | -2.65 (-2.97%) | 4,350,072 |
| 19 Nov 2021 | CNY | 88.92 | 89.82 | 88.2 | 89.13 | 89.13 | +0.22 (+0.25%) | 1,273,846 |
| 18 Nov 2021 | CNY | 88.9 | 91 | 87.8 | 88.91 | 88.91 | -0.75 (-0.84%) | 2,627,939 |
| 17 Nov 2021 | CNY | 89.6 | 90.69 | 88.5 | 89.66 | 89.66 | -0.24 (-0.27%) | 2,856,465 |
| 16 Nov 2021 | CNY | 91.63 | 92.86 | 89.75 | 89.9 | 89.9 | -1.69 (-1.85%) | 3,198,717 |
| 15 Nov 2021 | CNY | 88.1 | 92.15 | 87 | 91.59 | 91.59 | +3.59 (+4.08%) | 4,009,162 |
| 12 Nov 2021 | CNY | 87.66 | 89.9 | 85.25 | 88 | 88 | +1.56 (+1.80%) | 3,722,385 |
| 11 Nov 2021 | CNY | 86 | 92.2 | 86 | 86.44 | 86.44 | -0.56 (-0.64%) | 7,285,850 |
| 10 Nov 2021 | CNY | 81.45 | 87.7 | 78.5 | 87 | 87 | +6.87 (+8.57%) | 7,815,773 |
| 9 Nov 2021 | CNY | 75.5 | 81.55 | 75.5 | 80.13 | 80.13 | +4.71 (+6.25%) | 4,800,932 |
| 8 Nov 2021 | CNY | 75.87 | 76.62 | 74.75 | 75.42 | 75.42 | -0.98 (-1.28%) | 2,255,808 |
| 5 Nov 2021 | CNY | 77.9 | 79.48 | 76.24 | 76.4 | 76.4 | -1.49 (-1.91%) | 3,073,811 |
| 4 Nov 2021 | CNY | 75.9 | 79.46 | 75.88 | 77.89 | 77.89 | +2.06 (+2.72%) | 4,063,656 |
| 3 Nov 2021 | CNY | 76.01 | 77.1 | 75.33 | 75.83 | 75.83 | +0.14 (+0.18%) | 2,374,564 |
| 2 Nov 2021 | CNY | 78.44 | 79.24 | 74.98 | 75.69 | 75.69 | -2.76 (-3.52%) | 3,211,394 |
| 1 Nov 2021 | CNY | 79.8 | 79.8 | 77.21 | 78.45 | 78.45 | -0.75 (-0.95%) | 3,143,835 |
| 29 Oct 2021 | CNY | 81.15 | 81.96 | 78.88 | 79.2 | 79.2 | -1.95 (-2.40%) | 4,081,159 |
| 28 Oct 2021 | CNY | 80.01 | 84.17 | 80.01 | 81.15 | 81.15 | -2.05 (-2.46%) | 2,628,933 |
| 27 Oct 2021 | CNY | 84.09 | 84.85 | 82.35 | 83.2 | 83.2 | -0.93 (-1.11%) | 1,575,720 |
| 26 Oct 2021 | CNY | 84.79 | 85.28 | 83.83 | 84.13 | 84.13 | -0.47 (-0.56%) | 1,526,167 |
| 25 Oct 2021 | CNY | 82.68 | 85.68 | 82 | 84.6 | 84.6 | +0.8 (+0.95%) | 2,178,375 |
| 22 Oct 2021 | CNY | 83.05 | 84.27 | 82.15 | 83.8 | 83.8 | +0.76 (+0.92%) | 1,713,763 |
| 21 Oct 2021 | CNY | 85.7 | 85.8 | 82 | 83.04 | 83.04 | -2.23 (-2.62%) | 2,885,237 |
| 20 Oct 2021 | CNY | 86.5 | 87.12 | 82.76 | 85.27 | 85.27 | -1.25 (-1.44%) | 2,980,972 |
| 19 Oct 2021 | CNY | 86.34 | 87.88 | 84.81 | 86.52 | 86.52 | +0.04 (+0.05%) | 3,568,053 |
| 18 Oct 2021 | CNY | 90 | 90.56 | 83.4 | 86.48 | 86.48 | -4.12 (-4.55%) | 4,084,034 |
