| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 55.41 | 55.65 | 54.22 | 54.52 | 54.52 | -1.94 (-3.44%) | 1,786,304 |
| 17 Nov 2021 | CNY | 55.01 | 56.48 | 54.01 | 56.46 | 56.46 | -0.11 (-0.19%) | 2,735,921 |
| 16 Nov 2021 | CNY | 51.56 | 58 | 51.31 | 56.57 | 56.57 | +5.58 (+10.94%) | 4,076,217 |
| 15 Nov 2021 | CNY | 51.05 | 52.24 | 50.62 | 50.99 | 50.99 | +0.54 (+1.07%) | 1,173,800 |
| 12 Nov 2021 | CNY | 50.01 | 50.49 | 49.19 | 50.45 | 50.45 | +0.27 (+0.54%) | 928,221 |
| 11 Nov 2021 | CNY | 50.17 | 51.09 | 49.58 | 50.18 | 50.18 | -0.21 (-0.42%) | 882,900 |
| 10 Nov 2021 | CNY | 52.33 | 52.33 | 49.3 | 50.39 | 50.39 | -0.81 (-1.58%) | 1,333,167 |
| 9 Nov 2021 | CNY | 50.97 | 52.5 | 50.01 | 51.2 | 51.2 | +0.41 (+0.81%) | 1,360,000 |
| 8 Nov 2021 | CNY | 48.64 | 53 | 48.64 | 50.79 | 50.79 | +2.2 (+4.53%) | 1,878,400 |
| 5 Nov 2021 | CNY | 48.43 | 49.19 | 47.42 | 48.59 | 48.59 | +0.47 (+0.98%) | 636,348 |
| 4 Nov 2021 | CNY | 48.6 | 49.83 | 47.78 | 48.12 | 48.12 | -0.57 (-1.17%) | 643,900 |
| 3 Nov 2021 | CNY | 47.24 | 49.07 | 47.03 | 48.69 | 48.69 | +1.06 (+2.23%) | 833,300 |
| 2 Nov 2021 | CNY | 47.4 | 50.29 | 46.74 | 47.63 | 47.63 | +0.55 (+1.17%) | 1,546,350 |
| 1 Nov 2021 | CNY | 46.75 | 47.8 | 45.62 | 47.08 | 47.08 | +0.33 (+0.71%) | 1,027,648 |
| 29 Oct 2021 | CNY | 49.97 | 49.97 | 46.5 | 46.75 | 46.75 | -3.24 (-6.48%) | 1,437,600 |
| 28 Oct 2021 | CNY | 45.3 | 50.8 | 44.06 | 49.99 | 49.99 | +4.65 (+10.26%) | 2,021,700 |
| 27 Oct 2021 | CNY | 47.91 | 47.96 | 44.5 | 45.34 | 45.34 | -3.45 (-7.07%) | 918,100 |
| 26 Oct 2021 | CNY | 48.63 | 49 | 48.5 | 48.79 | 48.79 | +0.55 (+1.14%) | 298,400 |
| 25 Oct 2021 | CNY | 50.24 | 50.27 | 47.82 | 48.24 | 48.24 | -1.69 (-3.38%) | 580,648 |
| 22 Oct 2021 | CNY | 50.05 | 50.1 | 49.28 | 49.93 | 49.93 | +0.46 (+0.93%) | 222,800 |
| 21 Oct 2021 | CNY | 48.99 | 50.3 | 48.99 | 49.47 | 49.47 | +0.22 (+0.45%) | 328,300 |
| 20 Oct 2021 | CNY | 50.1 | 50.15 | 49.2 | 49.25 | 49.25 | -0.57 (-1.14%) | 272,348 |
| 19 Oct 2021 | CNY | 49.99 | 50.68 | 49.49 | 49.82 | 49.82 | -0.47 (-0.93%) | 444,300 |
| 18 Oct 2021 | CNY | 52.1 | 52.24 | 49.4 | 50.29 | 50.29 | -1.02 (-1.99%) | 619,500 |
| 15 Oct 2021 | CNY | 50.94 | 51.55 | 50.58 | 51.31 | 51.31 | +0.37 (+0.73%) | 292,200 |
| 14 Oct 2021 | CNY | 50.65 | 51.7 | 50 | 50.94 | 50.94 | +0.44 (+0.87%) | 403,900 |
| 13 Oct 2021 | CNY | 50.31 | 50.73 | 49.71 | 50.5 | 50.5 | +0.36 (+0.72%) | 290,300 |
| 12 Oct 2021 | CNY | 51.54 | 51.54 | 49.73 | 50.14 | 50.14 | -1.01 (-1.97%) | 388,400 |
| 11 Oct 2021 | CNY | 50.74 | 52.96 | 50.41 | 51.15 | 51.15 | +0.45 (+0.89%) | 709,600 |
| 8 Oct 2021 | CNY | 49.64 | 51.77 | 49.61 | 50.7 | 50.7 | +1.09 (+2.20%) | 380,600 |
