| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 54.95 | 55.2 | 54.2 | 54.33 | 54.33 | -0.6 (-1.09%) | 240,600 |
| 25 Nov 2021 | CNY | 55.86 | 56.29 | 54.91 | 54.93 | 54.93 | -0.93 (-1.66%) | 286,200 |
| 24 Nov 2021 | CNY | 55.82 | 56.5 | 55.42 | 55.86 | 55.86 | -0.43 (-0.76%) | 289,600 |
| 23 Nov 2021 | CNY | 54.93 | 56.29 | 54.7 | 56.29 | 56.29 | +1.39 (+2.53%) | 610,500 |
| 22 Nov 2021 | CNY | 55 | 55.49 | 54.3 | 54.9 | 54.9 | +0.05 (+0.09%) | 271,200 |
| 19 Nov 2021 | CNY | 55.5 | 55.5 | 53.53 | 54.85 | 54.85 | -0.7 (-1.26%) | 502,000 |
| 18 Nov 2021 | CNY | 55.9 | 55.9 | 54.8 | 55.55 | 55.55 | +0.06 (+0.11%) | 469,684 |
| 17 Nov 2021 | CNY | 54.11 | 55.9 | 53.5 | 55.49 | 55.49 | +1.14 (+2.10%) | 597,780 |
| 16 Nov 2021 | CNY | 55.18 | 55.2 | 53.91 | 54.35 | 54.35 | -0.93 (-1.68%) | 405,800 |
| 15 Nov 2021 | CNY | 53.56 | 55.55 | 53.56 | 55.28 | 55.28 | +1.17 (+2.16%) | 581,200 |
| 12 Nov 2021 | CNY | 54.47 | 54.47 | 53.06 | 54.11 | 54.11 | -0.03 (-0.06%) | 306,300 |
| 11 Nov 2021 | CNY | 53.68 | 54.5 | 53.17 | 54.14 | 54.14 | +0.46 (+0.86%) | 347,600 |
| 10 Nov 2021 | CNY | 52.93 | 53.75 | 52.51 | 53.68 | 53.68 | +0.75 (+1.42%) | 275,308 |
| 9 Nov 2021 | CNY | 53.4 | 53.4 | 52.28 | 52.93 | 52.93 | -0.23 (-0.43%) | 267,464 |
| 8 Nov 2021 | CNY | 52.3 | 53.9 | 52.3 | 53.16 | 53.16 | +0.48 (+0.91%) | 442,100 |
| 5 Nov 2021 | CNY | 51.28 | 52.8 | 50.68 | 52.68 | 52.68 | +1.38 (+2.69%) | 470,286 |
| 4 Nov 2021 | CNY | 50.5 | 51.49 | 50.5 | 51.3 | 51.3 | +0.75 (+1.48%) | 153,300 |
| 3 Nov 2021 | CNY | 51.23 | 51.46 | 50.35 | 50.55 | 50.55 | -0.68 (-1.33%) | 120,400 |
| 2 Nov 2021 | CNY | 50.88 | 51.4 | 50.23 | 51.23 | 51.23 | +0.44 (+0.87%) | 230,922 |
| 1 Nov 2021 | CNY | 50 | 50.89 | 49.8 | 50.79 | 50.79 | +0.36 (+0.71%) | 113,600 |
| 29 Oct 2021 | CNY | 50 | 50.8 | 49.8 | 50.43 | 50.43 | +0.43 (+0.86%) | 129,322 |
| 28 Oct 2021 | CNY | 49.66 | 50.25 | 49.25 | 50 | 50 | +0.34 (+0.68%) | 158,300 |
| 27 Oct 2021 | CNY | 50.35 | 50.35 | 49.48 | 49.66 | 49.66 | -0.88 (-1.74%) | 124,600 |
| 26 Oct 2021 | CNY | 50.71 | 50.88 | 50.37 | 50.54 | 50.54 | -0.45 (-0.88%) | 145,186 |
| 25 Oct 2021 | CNY | 50.18 | 51.15 | 50.18 | 50.99 | 50.99 | +0.39 (+0.77%) | 113,986 |
| 22 Oct 2021 | CNY | 51.4 | 51.74 | 50.14 | 50.6 | 50.6 | -0.85 (-1.65%) | 220,684 |
| 21 Oct 2021 | CNY | 52.6 | 52.6 | 51.45 | 51.45 | 51.45 | -0.97 (-1.85%) | 171,970 |
| 20 Oct 2021 | CNY | 53.33 | 53.33 | 52.3 | 52.42 | 52.42 | -0.91 (-1.71%) | 200,800 |
| 19 Oct 2021 | CNY | 53.55 | 54.46 | 53.32 | 53.33 | 53.33 | -0.65 (-1.20%) | 310,750 |
| 18 Oct 2021 | CNY | 53.2 | 54.1 | 52.8 | 53.98 | 53.98 | +0.98 (+1.85%) | 412,800 |
