| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 59.6 | 60.21 | 58.2 | 58.58 | 58.58 | -1.65 (-2.74%) | 4,270,894 |
| 25 Nov 2021 | CNY | 59.2 | 61.73 | 58.84 | 60.23 | 60.23 | +0.57 (+0.96%) | 5,978,088 |
| 24 Nov 2021 | CNY | 58.5 | 59.77 | 58.19 | 59.66 | 59.66 | +1.06 (+1.81%) | 5,220,276 |
| 23 Nov 2021 | CNY | 59.51 | 59.85 | 58.4 | 58.6 | 58.6 | -1.39 (-2.32%) | 4,736,453 |
| 22 Nov 2021 | CNY | 57.9 | 60.17 | 57.1 | 59.99 | 59.99 | +2.42 (+4.20%) | 7,530,181 |
| 19 Nov 2021 | CNY | 55.36 | 58.44 | 55.36 | 57.57 | 57.57 | +2 (+3.60%) | 6,074,095 |
| 18 Nov 2021 | CNY | 56.38 | 56.5 | 54.84 | 55.57 | 55.57 | -0.86 (-1.52%) | 3,904,664 |
| 17 Nov 2021 | CNY | 55.88 | 56.65 | 54.84 | 56.43 | 56.43 | +0.77 (+1.38%) | 3,677,479 |
| 16 Nov 2021 | CNY | 56.11 | 58.1 | 55.61 | 55.66 | 55.66 | -0.84 (-1.49%) | 5,306,588 |
| 15 Nov 2021 | CNY | 57.1 | 57.79 | 54.88 | 56.5 | 56.5 | -0.6 (-1.05%) | 8,845,477 |
| 12 Nov 2021 | CNY | 57.88 | 58.77 | 56.93 | 57.1 | 57.1 | -0.83 (-1.43%) | 6,283,919 |
| 11 Nov 2021 | CNY | 55.66 | 59.42 | 55.4 | 57.93 | 57.93 | +1.78 (+3.17%) | 8,441,431 |
| 10 Nov 2021 | CNY | 54.4 | 57.16 | 54.25 | 56.15 | 56.15 | +1.28 (+2.33%) | 5,392,557 |
| 9 Nov 2021 | CNY | 53.6 | 55.35 | 52.5 | 54.87 | 54.87 | +1.48 (+2.77%) | 5,002,250 |
| 8 Nov 2021 | CNY | 54 | 54.18 | 52.66 | 53.39 | 53.39 | -0.98 (-1.80%) | 2,623,188 |
| 5 Nov 2021 | CNY | 53.99 | 55.85 | 53.9 | 54.37 | 54.37 | +0.67 (+1.25%) | 4,157,313 |
| 4 Nov 2021 | CNY | 52.31 | 54.38 | 52.31 | 53.7 | 53.7 | +1.12 (+2.13%) | 2,535,706 |
| 3 Nov 2021 | CNY | 52.6 | 53.8 | 51.9 | 52.58 | 52.58 | +0.06 (+0.11%) | 2,251,280 |
| 2 Nov 2021 | CNY | 55.3 | 55.5 | 52.05 | 52.52 | 52.52 | -2.21 (-4.04%) | 4,439,843 |
| 1 Nov 2021 | CNY | 52.07 | 55.16 | 51.13 | 54.73 | 54.73 | +2.53 (+4.85%) | 5,109,880 |
| 29 Oct 2021 | CNY | 50.3 | 52.5 | 49.66 | 52.2 | 52.2 | -3.29 (-5.93%) | 7,725,952 |
| 28 Oct 2021 | CNY | 55.49 | 56.8 | 55.21 | 55.49 | 55.49 | -0.28 (-0.50%) | 2,606,445 |
| 27 Oct 2021 | CNY | 55.82 | 56.09 | 55 | 55.77 | 55.77 | -0.48 (-0.85%) | 2,918,155 |
| 26 Oct 2021 | CNY | 55.98 | 57.38 | 55.98 | 56.25 | 56.25 | -0.6 (-1.06%) | 3,394,525 |
| 25 Oct 2021 | CNY | 57.5 | 58.26 | 56.1 | 56.85 | 56.85 | -0.55 (-0.96%) | 4,807,582 |
| 22 Oct 2021 | CNY | 55.3 | 57.77 | 55 | 57.4 | 57.4 | +2.01 (+3.63%) | 6,319,625 |
| 21 Oct 2021 | CNY | 54.23 | 55.88 | 53.89 | 55.39 | 55.39 | +1.12 (+2.06%) | 4,699,302 |
| 20 Oct 2021 | CNY | 53.74 | 54.56 | 53.61 | 54.27 | 54.27 | +0.04 (+0.07%) | 3,333,077 |
| 19 Oct 2021 | CNY | 52.1 | 54.29 | 52.07 | 54.23 | 54.23 | +2.23 (+4.29%) | 5,229,129 |
| 18 Oct 2021 | CNY | 52.26 | 52.88 | 51.13 | 52 | 52 | -0.5 (-0.95%) | 2,957,195 |
