| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 49.92 | 50.06 | 49.68 | 49.9867 | 49.9867 | +0.073 (+0.15%) | 322,912 |
| 25 Nov 2021 | CNY | 50.2667 | 50.2667 | 49.8867 | 49.9133 | 49.9133 | -0.2 (-0.40%) | 476,907 |
| 24 Nov 2021 | CNY | 50.0267 | 50.3733 | 49.7667 | 50.1133 | 50.1133 | +0.093 (+0.19%) | 434,155 |
| 23 Nov 2021 | CNY | 50.28 | 50.28 | 49.9333 | 50.02 | 50.02 | -0.227 (-0.45%) | 446,919 |
| 22 Nov 2021 | CNY | 49.94 | 50.6 | 49.6733 | 50.2467 | 50.2467 | +0.147 (+0.29%) | 638,421 |
| 19 Nov 2021 | CNY | 49.9333 | 50.1867 | 49.8 | 50.1 | 50.1 | +0.113 (+0.23%) | 477,199 |
| 18 Nov 2021 | CNY | 50.38 | 50.7333 | 49.9 | 49.9867 | 49.9867 | -0.66 (-1.30%) | 630,144 |
| 17 Nov 2021 | CNY | 51.32 | 51.3267 | 50.3667 | 50.6467 | 50.6467 | -0.78 (-1.52%) | 660,784 |
| 16 Nov 2021 | CNY | 50.6667 | 51.9533 | 50.52 | 51.4267 | 51.4267 | +0.76 (+1.50%) | 924,096 |
| 15 Nov 2021 | CNY | 50.0067 | 50.98 | 49.8067 | 50.6667 | 50.6667 | +0.547 (+1.09%) | 590,230 |
| 12 Nov 2021 | CNY | 50.6733 | 51.1333 | 49.6733 | 50.12 | 50.12 | -0.453 (-0.90%) | 783,450 |
| 11 Nov 2021 | CNY | 50.54 | 50.9067 | 50.26 | 50.5733 | 50.5733 | +0.047 (+0.09%) | 690,507 |
| 10 Nov 2021 | CNY | 50.6667 | 50.8667 | 50.02 | 50.5267 | 50.5267 | -0.5 (-0.98%) | 622,842 |
| 9 Nov 2021 | CNY | 50.7067 | 51.2333 | 50.56 | 51.0267 | 51.0267 | +0.34 (+0.67%) | 441,705 |
| 8 Nov 2021 | CNY | 51.5267 | 51.66 | 50.3467 | 50.6867 | 50.6867 | -0.593 (-1.16%) | 764,776 |
| 5 Nov 2021 | CNY | 52.8733 | 53.7533 | 50.88 | 51.28 | 51.28 | -1.587 (-3.00%) | 1,247,905 |
| 4 Nov 2021 | CNY | 53.0667 | 53.5733 | 52.14 | 52.8667 | 52.8667 | -0.347 (-0.65%) | 818,340 |
| 3 Nov 2021 | CNY | 53.3333 | 53.8733 | 52.6467 | 53.2133 | 53.2133 | -0.267 (-0.50%) | 863,626 |
| 2 Nov 2021 | CNY | 53.4267 | 53.8867 | 52.7867 | 53.48 | 53.48 | -0.313 (-0.58%) | 1,370,907 |
| 1 Nov 2021 | CNY | 51.6867 | 53.9867 | 51.3333 | 53.7933 | 53.7933 | +2.1 (+4.06%) | 2,090,652 |
| 29 Oct 2021 | CNY | 51.1933 | 52.4533 | 50.36 | 51.6933 | 51.6933 | +0.227 (+0.44%) | 1,077,084 |
| 28 Oct 2021 | CNY | 51.4667 | 51.84 | 49.6733 | 51.4667 | 51.4667 | +0.68 (+1.34%) | 1,039,753 |
| 27 Oct 2021 | CNY | 51.72 | 51.7467 | 50.1133 | 50.7867 | 50.7867 | -1.52 (-2.91%) | 1,099,273 |
| 26 Oct 2021 | CNY | 52.24 | 52.74 | 51.8533 | 52.3067 | 52.3067 | -1.587 (-2.94%) | 1,198,083 |
| 25 Oct 2021 | CNY | 54.1533 | 54.1533 | 52.8 | 53.8933 | 53.8933 | -0.673 (-1.23%) | 1,241,334 |
| 22 Oct 2021 | CNY | 53.9933 | 55.6 | 53.2067 | 54.5667 | 54.5667 | +1.533 (+2.89%) | 2,179,896 |
| 21 Oct 2021 | CNY | 51.6667 | 53.72 | 51.6667 | 53.0333 | 53.0333 | +1.553 (+3.02%) | 1,626,175 |
| 20 Oct 2021 | CNY | 52.6533 | 52.9733 | 50.8333 | 51.48 | 51.48 | -0.72 (-1.38%) | 980,356 |
| 19 Oct 2021 | CNY | 51.34 | 52.7933 | 50.6 | 52.2 | 52.2 | +1.08 (+2.11%) | 951,118 |
| 18 Oct 2021 | CNY | 50.6667 | 51.12 | 49.5667 | 51.12 | 51.12 | -0.187 (-0.36%) | 783,148 |
