| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 52.1 | 52.7 | 50.8 | 51.37 | 51.37 | -0.17 (-0.33%) | 1,426,458 |
| 17 Nov 2021 | CNY | 51.1 | 51.96 | 50.4 | 51.54 | 51.54 | +0.28 (+0.55%) | 1,254,295 |
| 16 Nov 2021 | CNY | 53.35 | 53.86 | 51.1 | 51.26 | 51.26 | -1.47 (-2.79%) | 2,440,021 |
| 15 Nov 2021 | CNY | 52.4 | 53.6 | 52.28 | 52.73 | 52.73 | +0.62 (+1.19%) | 1,824,612 |
| 12 Nov 2021 | CNY | 52.58 | 53.37 | 51.75 | 52.11 | 52.11 | -0.83 (-1.57%) | 2,423,774 |
| 11 Nov 2021 | CNY | 52.51 | 52.98 | 50.23 | 52.94 | 52.94 | +0.66 (+1.26%) | 4,047,516 |
| 10 Nov 2021 | CNY | 54.5 | 54.7 | 51.88 | 52.28 | 52.28 | -2.01 (-3.70%) | 3,163,816 |
| 9 Nov 2021 | CNY | 54.8 | 55.33 | 53.66 | 54.29 | 54.29 | -0.2 (-0.37%) | 1,650,939 |
| 8 Nov 2021 | CNY | 55 | 55.21 | 53.55 | 54.49 | 54.49 | -1.26 (-2.26%) | 2,367,687 |
| 5 Nov 2021 | CNY | 57.88 | 58.85 | 55.61 | 55.75 | 55.75 | -2.47 (-4.24%) | 2,872,727 |
| 4 Nov 2021 | CNY | 58.7 | 59.18 | 57.7 | 58.22 | 58.22 | -0.46 (-0.78%) | 2,463,595 |
| 3 Nov 2021 | CNY | 56.4 | 59.02 | 55.96 | 58.68 | 58.68 | +2.3 (+4.08%) | 3,584,408 |
| 2 Nov 2021 | CNY | 55.9 | 57.2 | 54.59 | 56.38 | 56.38 | +0.38 (+0.68%) | 2,669,583 |
| 1 Nov 2021 | CNY | 56.2 | 57.43 | 54.2 | 56 | 56 | -0.3 (-0.53%) | 2,742,733 |
| 29 Oct 2021 | CNY | 54.76 | 56.82 | 53.99 | 56.3 | 56.3 | +2.71 (+5.06%) | 3,428,919 |
| 28 Oct 2021 | CNY | 57.1 | 57.15 | 53.26 | 53.59 | 53.59 | -3.69 (-6.44%) | 4,142,172 |
| 27 Oct 2021 | CNY | 58.99 | 59.06 | 57.03 | 57.28 | 57.28 | -0.53 (-0.92%) | 2,769,390 |
| 26 Oct 2021 | CNY | 58.48 | 59.03 | 57.03 | 57.81 | 57.81 | -3 (-4.93%) | 4,847,651 |
| 25 Oct 2021 | CNY | 60.45 | 61.99 | 59.73 | 60.81 | 60.81 | -0.14 (-0.23%) | 3,958,429 |
| 22 Oct 2021 | CNY | 61.8 | 64.44 | 60.69 | 60.95 | 60.95 | -1 (-1.61%) | 7,824,964 |
| 21 Oct 2021 | CNY | 58.98 | 62.66 | 57.5 | 61.95 | 61.95 | +3.36 (+5.73%) | 8,100,713 |
| 20 Oct 2021 | CNY | 58.03 | 58.88 | 56.16 | 58.59 | 58.59 | +1.23 (+2.14%) | 4,661,488 |
| 19 Oct 2021 | CNY | 54.8 | 58 | 54.25 | 57.36 | 57.36 | +2.69 (+4.92%) | 4,114,837 |
| 18 Oct 2021 | CNY | 56.57 | 57 | 53.5 | 54.67 | 54.67 | -2.02 (-3.56%) | 2,456,385 |
| 15 Oct 2021 | CNY | 56.9 | 58.19 | 56.3 | 56.69 | 56.69 | -0.81 (-1.41%) | 2,499,432 |
| 14 Oct 2021 | CNY | 53.52 | 58.3 | 53.01 | 57.5 | 57.5 | +3.77 (+7.02%) | 3,982,307 |
| 13 Oct 2021 | CNY | 54.3 | 54.6 | 51.76 | 53.73 | 53.73 | -0.87 (-1.59%) | 3,010,655 |
| 12 Oct 2021 | CNY | 56.5 | 56.8 | 53.52 | 54.6 | 54.6 | -1.4 (-2.50%) | 2,844,754 |
| 11 Oct 2021 | CNY | 58.8 | 61.5 | 55.88 | 56 | 56 | -2.31 (-3.96%) | 4,496,604 |
| 8 Oct 2021 | CNY | 57.67 | 58.68 | 56.06 | 58.31 | 58.31 | +1.62 (+2.86%) | 3,508,930 |
