| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 63.6 | 64.11 | 62.99 | 63.34 | 63.34 | +0.14 (+0.22%) | 2,247,453 |
| 25 Nov 2021 | CNY | 64.49 | 64.49 | 62.97 | 63.2 | 63.2 | -1.12 (-1.74%) | 3,973,048 |
| 24 Nov 2021 | CNY | 64.18 | 65.5 | 63.5 | 64.32 | 64.32 | -0.05 (-0.08%) | 3,548,360 |
| 23 Nov 2021 | CNY | 62.5 | 64.68 | 62.36 | 64.37 | 64.37 | +1.34 (+2.13%) | 4,584,161 |
| 22 Nov 2021 | CNY | 63.88 | 64 | 61.96 | 63.03 | 63.03 | -1.04 (-1.62%) | 5,943,581 |
| 19 Nov 2021 | CNY | 61 | 65.96 | 60.61 | 64.07 | 64.07 | +3.2 (+5.26%) | 10,496,713 |
| 18 Nov 2021 | CNY | 59.02 | 61.13 | 58.92 | 60.87 | 60.87 | +1.34 (+2.25%) | 3,561,255 |
| 17 Nov 2021 | CNY | 59 | 60.38 | 58.55 | 59.53 | 59.53 | +0.98 (+1.67%) | 3,158,288 |
| 16 Nov 2021 | CNY | 58.65 | 59.99 | 58.16 | 58.55 | 58.55 | -0.33 (-0.56%) | 3,322,758 |
| 15 Nov 2021 | CNY | 56.5 | 59.09 | 55.87 | 58.88 | 58.88 | +1.81 (+3.17%) | 5,101,152 |
| 12 Nov 2021 | CNY | 56.51 | 57.5 | 56.37 | 57.07 | 57.07 | +0.36 (+0.63%) | 2,052,570 |
| 11 Nov 2021 | CNY | 56.35 | 57.15 | 56.22 | 56.71 | 56.71 | -0.07 (-0.12%) | 2,507,562 |
| 10 Nov 2021 | CNY | 55.8 | 57.55 | 55.7 | 56.78 | 56.78 | +0.66 (+1.18%) | 2,284,244 |
| 9 Nov 2021 | CNY | 55.16 | 56.2 | 55.1 | 56.12 | 56.12 | +0.23 (+0.41%) | 2,206,701 |
| 8 Nov 2021 | CNY | 59.08 | 59.08 | 55.68 | 55.89 | 55.89 | -3.25 (-5.50%) | 5,140,415 |
| 5 Nov 2021 | CNY | 59.8 | 60.9 | 59.08 | 59.14 | 59.14 | -1 (-1.66%) | 2,615,614 |
| 4 Nov 2021 | CNY | 60.58 | 60.66 | 58 | 60.14 | 60.14 | -0.25 (-0.41%) | 5,398,285 |
| 3 Nov 2021 | CNY | 61 | 61.88 | 59.79 | 60.39 | 60.39 | -0.41 (-0.67%) | 3,693,535 |
| 2 Nov 2021 | CNY | 61.98 | 62.87 | 59.88 | 60.8 | 60.8 | -1.26 (-2.03%) | 4,543,012 |
| 1 Nov 2021 | CNY | 61.01 | 62.48 | 60.28 | 62.06 | 62.06 | +1.17 (+1.92%) | 3,738,584 |
| 29 Oct 2021 | CNY | 60.37 | 61.59 | 60.2 | 60.89 | 60.89 | +0.39 (+0.64%) | 2,825,957 |
| 28 Oct 2021 | CNY | 61.58 | 62.7 | 60.27 | 60.5 | 60.5 | -1.34 (-2.17%) | 2,834,960 |
| 27 Oct 2021 | CNY | 59.96 | 62.08 | 59 | 61.84 | 61.84 | +0.84 (+1.38%) | 4,737,982 |
| 26 Oct 2021 | CNY | 61.6 | 62.35 | 60.37 | 61 | 61 | +2.58 (+4.42%) | 7,309,626 |
| 25 Oct 2021 | CNY | 59.69 | 59.8 | 57.41 | 58.42 | 58.42 | -1.26 (-2.11%) | 2,531,488 |
| 22 Oct 2021 | CNY | 58.81 | 60.46 | 58.7 | 59.68 | 59.68 | +0.87 (+1.48%) | 1,686,076 |
| 21 Oct 2021 | CNY | 60.16 | 60.16 | 58.56 | 58.81 | 58.81 | -1.37 (-2.28%) | 1,732,126 |
| 20 Oct 2021 | CNY | 60.03 | 60.58 | 59.62 | 60.18 | 60.18 | -0.17 (-0.28%) | 1,678,912 |
| 19 Oct 2021 | CNY | 58.9 | 61.38 | 58.65 | 60.35 | 60.35 | +1.09 (+1.84%) | 2,589,547 |
| 18 Oct 2021 | CNY | 59.58 | 59.58 | 58.39 | 59.26 | 59.26 | -0.27 (-0.45%) | 2,118,606 |
