| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 63.6 | 64.27 | 62.2 | 62.3 | 62.3 | -1.27 (-2.00%) | 6,305,422 |
| 25 Nov 2021 | CNY | 63.36 | 65 | 63 | 63.57 | 63.57 | +0.14 (+0.22%) | 6,457,518 |
| 24 Nov 2021 | CNY | 63.23 | 63.94 | 62.08 | 63.43 | 63.43 | +0.09 (+0.14%) | 6,267,460 |
| 23 Nov 2021 | CNY | 62 | 64.24 | 61.79 | 63.34 | 63.34 | +1.04 (+1.67%) | 6,519,802 |
| 22 Nov 2021 | CNY | 61.5 | 63.77 | 60.25 | 62.3 | 62.3 | +0.76 (+1.23%) | 9,021,747 |
| 19 Nov 2021 | CNY | 62.18 | 62.96 | 60.94 | 61.54 | 61.54 | -0.76 (-1.22%) | 8,960,218 |
| 18 Nov 2021 | CNY | 65.94 | 66.21 | 62.14 | 62.3 | 62.3 | -4.12 (-6.20%) | 13,824,536 |
| 17 Nov 2021 | CNY | 68.9 | 69.8 | 66.2 | 66.42 | 66.42 | -2.67 (-3.86%) | 12,115,314 |
| 16 Nov 2021 | CNY | 64.09 | 69.6 | 64.02 | 69.09 | 69.09 | +5.07 (+7.92%) | 14,614,509 |
| 15 Nov 2021 | CNY | 62.82 | 64.37 | 62.5 | 64.02 | 64.02 | +1.24 (+1.98%) | 4,751,916 |
| 12 Nov 2021 | CNY | 64.34 | 64.36 | 62.57 | 62.78 | 62.78 | -1.35 (-2.11%) | 5,535,841 |
| 11 Nov 2021 | CNY | 64.05 | 65.5 | 63.35 | 64.13 | 64.13 | -0.29 (-0.45%) | 4,413,792 |
| 10 Nov 2021 | CNY | 62.97 | 65.27 | 62.77 | 64.42 | 64.42 | +1.41 (+2.24%) | 8,266,174 |
| 9 Nov 2021 | CNY | 61.81 | 63.3 | 61.51 | 63.01 | 63.01 | +1.21 (+1.96%) | 5,218,287 |
| 8 Nov 2021 | CNY | 63.41 | 63.45 | 60.99 | 61.8 | 61.8 | -1.6 (-2.52%) | 7,372,486 |
| 5 Nov 2021 | CNY | 63.68 | 64.86 | 63.2 | 63.4 | 63.4 | -0.45 (-0.70%) | 6,526,328 |
| 4 Nov 2021 | CNY | 66.66 | 66.66 | 63.7 | 63.85 | 63.85 | -1.68 (-2.56%) | 6,962,931 |
| 3 Nov 2021 | CNY | 64.45 | 66.8 | 64.45 | 65.53 | 65.53 | +1.1 (+1.71%) | 9,425,430 |
| 2 Nov 2021 | CNY | 66.07 | 67 | 64.17 | 64.43 | 64.43 | -2.21 (-3.32%) | 9,273,545 |
| 1 Nov 2021 | CNY | 68.38 | 69.22 | 66 | 66.64 | 66.64 | -1.75 (-2.56%) | 9,663,455 |
| 29 Oct 2021 | CNY | 68 | 69.5 | 66.56 | 68.39 | 68.39 | +0.3 (+0.44%) | 8,217,239 |
| 28 Oct 2021 | CNY | 68.78 | 70.75 | 67.1 | 68.09 | 68.09 | -0.61 (-0.89%) | 6,635,754 |
| 27 Oct 2021 | CNY | 67.91 | 69.5 | 67.91 | 68.7 | 68.7 | -1.24 (-1.77%) | 8,705,086 |
| 26 Oct 2021 | CNY | 70.37 | 71.43 | 69.8 | 69.94 | 69.94 | +0.68 (+0.98%) | 13,367,957 |
| 25 Oct 2021 | CNY | 66.79 | 69.8 | 66.2 | 69.26 | 69.26 | +3.02 (+4.56%) | 12,826,105 |
| 22 Oct 2021 | CNY | 67 | 67.84 | 65.32 | 66.24 | 66.24 | -1.85 (-2.72%) | 10,484,987 |
| 21 Oct 2021 | CNY | 66.43 | 69.25 | 65.75 | 68.09 | 68.09 | +2.34 (+3.56%) | 11,395,197 |
| 20 Oct 2021 | CNY | 65.4 | 66.68 | 64.2 | 65.75 | 65.75 | +0.35 (+0.54%) | 9,474,292 |
| 19 Oct 2021 | CNY | 64.52 | 65.9 | 63.5 | 65.4 | 65.4 | +1.24 (+1.93%) | 11,234,764 |
| 18 Oct 2021 | CNY | 65.31 | 65.99 | 63.17 | 64.16 | 64.16 | -1.07 (-1.64%) | 16,217,622 |
