| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 61 | 61 | 59.66 | 60 | 60 | -1.1 (-1.80%) | 3,225,091 |
| 24 Nov 2021 | CNY | 64.38 | 64.38 | 60.86 | 61.1 | 61.1 | -3.68 (-5.68%) | 5,674,994 |
| 23 Nov 2021 | CNY | 63.4 | 65.65 | 61.01 | 64.78 | 64.78 | +1.85 (+2.94%) | 7,104,573 |
| 22 Nov 2021 | CNY | 61.86 | 63.54 | 61.55 | 62.93 | 62.93 | +1.03 (+1.66%) | 4,636,290 |
| 19 Nov 2021 | CNY | 61.94 | 62.95 | 61.38 | 61.9 | 61.9 | +0.16 (+0.26%) | 3,944,300 |
| 18 Nov 2021 | CNY | 60.63 | 62.88 | 59.91 | 61.74 | 61.74 | +0.51 (+0.83%) | 5,038,196 |
| 17 Nov 2021 | CNY | 58.9 | 61.55 | 58.9 | 61.23 | 61.23 | +2.57 (+4.38%) | 5,688,500 |
| 16 Nov 2021 | CNY | 60.31 | 61.71 | 58.4 | 58.66 | 58.66 | -3.07 (-4.97%) | 6,831,375 |
| 15 Nov 2021 | CNY | 66.88 | 67.88 | 60.72 | 61.73 | 61.73 | -6.36 (-9.34%) | 11,001,055 |
| 12 Nov 2021 | CNY | 67.9 | 69.28 | 66.83 | 68.09 | 68.09 | +0.38 (+0.56%) | 5,224,429 |
| 11 Nov 2021 | CNY | 67.28 | 69.99 | 66.78 | 67.71 | 67.71 | +0.06 (+0.09%) | 5,743,862 |
| 10 Nov 2021 | CNY | 68 | 69.2 | 66.19 | 67.65 | 67.65 | -2.35 (-3.36%) | 6,900,991 |
| 9 Nov 2021 | CNY | 68.91 | 70.94 | 66.25 | 70 | 70 | +1.34 (+1.95%) | 8,397,799 |
| 8 Nov 2021 | CNY | 69.63 | 71.79 | 67.22 | 68.66 | 68.66 | -0.97 (-1.39%) | 8,450,887 |
| 5 Nov 2021 | CNY | 74.04 | 75.98 | 69.63 | 69.63 | 69.63 | -5.35 (-7.14%) | 9,539,583 |
| 4 Nov 2021 | CNY | 75.8 | 77 | 72.7 | 74.98 | 74.98 | +0.42 (+0.56%) | 10,136,154 |
| 3 Nov 2021 | CNY | 71.54 | 77 | 71 | 74.56 | 74.56 | +3.28 (+4.60%) | 11,294,992 |
| 2 Nov 2021 | CNY | 72.8 | 74.5 | 70.12 | 71.28 | 71.28 | +0.58 (+0.82%) | 10,453,597 |
| 1 Nov 2021 | CNY | 68.97 | 74.77 | 68.22 | 70.7 | 70.7 | +1.09 (+1.57%) | 11,210,200 |
| 29 Oct 2021 | CNY | 65.99 | 70.8 | 65.99 | 69.61 | 69.61 | +4.01 (+6.11%) | 8,697,451 |
| 28 Oct 2021 | CNY | 67.61 | 69.2 | 65 | 65.6 | 65.6 | -2.4 (-3.53%) | 6,538,529 |
| 27 Oct 2021 | CNY | 69.53 | 70.75 | 67.8 | 68 | 68 | -1.31 (-1.89%) | 8,044,863 |
| 26 Oct 2021 | CNY | 72 | 74.76 | 68.88 | 69.31 | 69.31 | -5.63 (-7.51%) | 15,438,720 |
| 25 Oct 2021 | CNY | 70 | 78.18 | 70 | 74.94 | 74.94 | +6.76 (+9.91%) | 12,183,278 |
| 22 Oct 2021 | CNY | 68.9 | 70.68 | 67.47 | 68.18 | 68.18 | -1.32 (-1.90%) | 6,773,700 |
| 21 Oct 2021 | CNY | 68.03 | 73 | 66.88 | 69.5 | 69.5 | +1.57 (+2.31%) | 9,240,893 |
| 20 Oct 2021 | CNY | 68.12 | 70.36 | 66.15 | 67.93 | 67.93 | +0.63 (+0.94%) | 8,651,300 |
| 19 Oct 2021 | CNY | 69.39 | 72.69 | 67 | 67.3 | 67.3 | -0.72 (-1.06%) | 11,376,183 |
| 18 Oct 2021 | CNY | 63.14 | 69.37 | 63.14 | 68.02 | 68.02 | +4.89 (+7.75%) | 10,041,810 |
| 15 Oct 2021 | CNY | 62.36 | 64.32 | 61 | 63.13 | 63.13 | -0.87 (-1.36%) | 8,350,799 |
