| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 79.33 | 82.72 | 78.82 | 81.39 | 81.39 | +2.06 (+2.60%) | 10,814,481 |
| 17 Nov 2021 | CNY | 77.18 | 79.99 | 75.5 | 79.33 | 79.33 | +2.72 (+3.55%) | 10,095,818 |
| 16 Nov 2021 | CNY | 76.87 | 80 | 76.51 | 76.61 | 76.61 | -0.49 (-0.64%) | 8,486,386 |
| 15 Nov 2021 | CNY | 79.05 | 80.96 | 76.5 | 77.1 | 77.1 | -1.95 (-2.47%) | 7,430,171 |
| 12 Nov 2021 | CNY | 76.51 | 79.2 | 76.51 | 79.05 | 79.05 | +2.54 (+3.32%) | 8,635,281 |
| 11 Nov 2021 | CNY | 76.49 | 77.15 | 75.05 | 76.51 | 76.51 | -0.6 (-0.78%) | 7,282,494 |
| 10 Nov 2021 | CNY | 78.25 | 78.27 | 75.98 | 77.11 | 77.11 | +0.38 (+0.50%) | 8,050,067 |
| 9 Nov 2021 | CNY | 74.57 | 78.28 | 74.57 | 76.73 | 76.73 | +2.25 (+3.02%) | 10,206,812 |
| 8 Nov 2021 | CNY | 74.6 | 76.26 | 73.29 | 74.48 | 74.48 | +0.05 (+0.07%) | 5,882,696 |
| 5 Nov 2021 | CNY | 77.65 | 78.3 | 74.37 | 74.43 | 74.43 | -3.23 (-4.16%) | 9,825,157 |
| 4 Nov 2021 | CNY | 73.34 | 78.27 | 73.34 | 77.66 | 77.66 | +4.19 (+5.70%) | 14,124,357 |
| 3 Nov 2021 | CNY | 72 | 74.2 | 71.2 | 73.47 | 73.47 | +1.22 (+1.69%) | 9,063,129 |
| 2 Nov 2021 | CNY | 71.68 | 73.56 | 71.21 | 72.25 | 72.25 | +0.51 (+0.71%) | 9,482,466 |
| 1 Nov 2021 | CNY | 67.89 | 72.27 | 67.63 | 71.74 | 71.74 | +3.85 (+5.67%) | 11,448,520 |
| 29 Oct 2021 | CNY | 66.29 | 68.07 | 65.66 | 67.89 | 67.89 | +1.59 (+2.40%) | 6,298,766 |
| 28 Oct 2021 | CNY | 66.44 | 67.17 | 65.3 | 66.3 | 66.3 | -0.3 (-0.45%) | 5,744,590 |
| 27 Oct 2021 | CNY | 65.33 | 67.23 | 64.82 | 66.6 | 66.6 | +1.61 (+2.48%) | 11,302,009 |
| 26 Oct 2021 | CNY | 64.18 | 64.99 | 64.02 | 64.99 | 64.99 | +1.01 (+1.58%) | 7,463,657 |
| 25 Oct 2021 | CNY | 63.05 | 64.16 | 61.3 | 63.98 | 63.98 | +0.95 (+1.51%) | 7,663,809 |
| 22 Oct 2021 | CNY | 61.4 | 63.84 | 61.4 | 63.03 | 63.03 | +1.29 (+2.09%) | 5,462,843 |
| 21 Oct 2021 | CNY | 62.08 | 62.67 | 61.26 | 61.74 | 61.74 | -0.24 (-0.39%) | 3,900,916 |
| 20 Oct 2021 | CNY | 62.8 | 63.43 | 61.87 | 61.98 | 61.98 | -1.23 (-1.95%) | 5,545,681 |
| 19 Oct 2021 | CNY | 62.98 | 63.5 | 62.6 | 63.21 | 63.21 | +0.06 (+0.10%) | 3,893,601 |
| 18 Oct 2021 | CNY | 62.8 | 64.3 | 62.58 | 63.15 | 63.15 | +0.49 (+0.78%) | 4,081,850 |
| 15 Oct 2021 | CNY | 61.8 | 62.89 | 61.2 | 62.66 | 62.66 | +1.19 (+1.94%) | 5,614,920 |
| 14 Oct 2021 | CNY | 61.64 | 62.11 | 60.52 | 61.47 | 61.47 | -0.1 (-0.16%) | 5,323,108 |
| 13 Oct 2021 | CNY | 64.1 | 64.18 | 59 | 61.57 | 61.57 | -3.07 (-4.75%) | 9,650,791 |
| 12 Oct 2021 | CNY | 66.85 | 66.85 | 64.53 | 64.64 | 64.64 | -2.64 (-3.92%) | 4,444,343 |
| 11 Oct 2021 | CNY | 64.8 | 67.86 | 64.44 | 67.28 | 67.28 | +2.48 (+3.83%) | 6,318,422 |
| 8 Oct 2021 | CNY | 65.61 | 66.3 | 64.3 | 64.8 | 64.8 | -0.72 (-1.10%) | 3,549,339 |
