| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 72.56 | 85.77 | 72.56 | 82.63 | 82.63 | +10.65 (+14.80%) | 7,297,135 |
| 25 Nov 2021 | CNY | 73.86 | 74.75 | 70.5 | 71.98 | 71.98 | -1.88 (-2.55%) | 4,925,700 |
| 24 Nov 2021 | CNY | 69.06 | 76.46 | 69.06 | 73.86 | 73.86 | +2.56 (+3.59%) | 5,906,900 |
| 23 Nov 2021 | CNY | 68.7 | 75.75 | 66.94 | 71.3 | 71.3 | +1.44 (+2.06%) | 7,337,550 |
| 22 Nov 2021 | CNY | 69.48 | 71.22 | 66.09 | 69.86 | 69.86 | +3.07 (+4.60%) | 6,550,745 |
| 19 Nov 2021 | CNY | 64.47 | 67.92 | 63.1 | 66.79 | 66.79 | +2.8 (+4.38%) | 6,826,100 |
| 18 Nov 2021 | CNY | 67.02 | 67.68 | 61.87 | 63.99 | 63.99 | -4 (-5.88%) | 8,154,045 |
| 17 Nov 2021 | CNY | 69.35 | 70.8 | 65.51 | 67.99 | 67.99 | -0.34 (-0.50%) | 9,082,125 |
| 16 Nov 2021 | CNY | 72.1 | 73.25 | 62.88 | 68.33 | 68.33 | -7.97 (-10.45%) | 14,341,687 |
| 15 Nov 2021 | CNY | 65.81 | 76.3 | 62.24 | 76.3 | 76.3 | +12.72 (+20.01%) | 11,873,838 |
| 12 Nov 2021 | CNY | 61.6 | 64.5 | 58.1 | 63.58 | 63.58 | +1.26 (+2.02%) | 8,734,195 |
| 11 Nov 2021 | CNY | 63.95 | 65.25 | 61 | 62.32 | 62.32 | -1.91 (-2.97%) | 9,868,358 |
| 10 Nov 2021 | CNY | 63 | 64.8 | 60.08 | 64.23 | 64.23 | +1.23 (+1.95%) | 8,771,802 |
| 9 Nov 2021 | CNY | 60.99 | 63.76 | 58.48 | 63 | 63 | +3 (+5%) | 10,723,988 |
| 8 Nov 2021 | CNY | 57.12 | 64 | 57.12 | 60 | 60 | +3.42 (+6.04%) | 14,246,941 |
| 5 Nov 2021 | CNY | 55.63 | 59.85 | 54.58 | 56.58 | 56.58 | +3 (+5.60%) | 19,337,133 |
| 4 Nov 2021 | CNY | 45.02 | 53.58 | 45.02 | 53.58 | 53.58 | +8.93 (+20%) | 16,326,666 |
| 3 Nov 2021 | CNY | 39.7 | 45.99 | 39.7 | 44.65 | 44.65 | +3.65 (+8.90%) | 11,080,930 |
| 2 Nov 2021 | CNY | 41.8 | 43.5 | 39.23 | 41 | 41 | +0.02 (+0.05%) | 14,393,297 |
| 1 Nov 2021 | CNY | 35.3 | 42.18 | 35.15 | 40.98 | 40.98 | +5.83 (+16.59%) | 13,043,522 |
| 29 Oct 2021 | CNY | 34.79 | 35.98 | 34 | 35.15 | 35.15 | +0.02 (+0.06%) | 2,845,730 |
| 28 Oct 2021 | CNY | 34 | 35.6 | 33.8 | 35.13 | 35.13 | +1.33 (+3.93%) | 4,420,100 |
| 27 Oct 2021 | CNY | 33.6 | 34.55 | 33.12 | 33.8 | 33.8 | +1.25 (+3.84%) | 4,493,600 |
| 26 Oct 2021 | CNY | 31.05 | 32.88 | 31.01 | 32.55 | 32.55 | +1.55 (+5.00%) | 3,638,200 |
| 25 Oct 2021 | CNY | 30.29 | 31.5 | 30.29 | 31 | 31 | +0.7 (+2.31%) | 2,222,190 |
| 22 Oct 2021 | CNY | 30.71 | 30.91 | 29.95 | 30.3 | 30.3 | -0.61 (-1.97%) | 1,294,900 |
| 21 Oct 2021 | CNY | 31.9 | 31.9 | 30.7 | 30.91 | 30.91 | -0.77 (-2.43%) | 1,455,500 |
| 20 Oct 2021 | CNY | 31.32 | 31.95 | 30.7 | 31.68 | 31.68 | +0.53 (+1.70%) | 1,648,502 |
| 19 Oct 2021 | CNY | 31.91 | 32.17 | 30.62 | 31.15 | 31.15 | -0.7 (-2.20%) | 2,778,702 |
| 18 Oct 2021 | CNY | 31.51 | 33.09 | 31.21 | 31.85 | 31.85 | +0.35 (+1.11%) | 2,316,400 |
