| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 55.3056 | 62.2222 | 55.3056 | 59.4444 | 59.4444 | +2.083 (+3.63%) | 12,586,330 |
| 26 Nov 2021 | CNY | 56.6667 | 58.2111 | 56.2111 | 57.3611 | 57.3611 | +0.928 (+1.64%) | 6,396,876 |
| 25 Nov 2021 | CNY | 56.7222 | 57.3889 | 55.6556 | 56.4333 | 56.4333 | -1.083 (-1.88%) | 5,847,084 |
| 24 Nov 2021 | CNY | 60.0778 | 61.0889 | 56.6611 | 57.5167 | 57.5167 | -2.594 (-4.32%) | 9,798,674 |
| 23 Nov 2021 | CNY | 58.4889 | 62.5 | 58.3389 | 60.1111 | 60.1111 | +0.805 (+1.36%) | 12,195,792 |
| 22 Nov 2021 | CNY | 58.8556 | 60.3611 | 57.7889 | 59.3056 | 59.3056 | +2.089 (+3.65%) | 9,047,604 |
| 19 Nov 2021 | CNY | 55.8333 | 58.05 | 55.5556 | 57.2167 | 57.2167 | +0.739 (+1.31%) | 8,040,886 |
| 18 Nov 2021 | CNY | 56.6056 | 57.1111 | 55.2778 | 56.4778 | 56.4778 | +0.167 (+0.30%) | 7,389,612 |
| 17 Nov 2021 | CNY | 54.65 | 56.9611 | 54.65 | 56.3111 | 56.3111 | +1.405 (+2.56%) | 9,456,967 |
| 16 Nov 2021 | CNY | 56.8389 | 57.7 | 54.25 | 54.9056 | 54.9056 | -3.761 (-6.41%) | 14,469,553 |
| 15 Nov 2021 | CNY | 67.2556 | 67.7667 | 58.4167 | 58.6667 | 58.6667 | -8.95 (-13.24%) | 17,288,798 |
| 12 Nov 2021 | CNY | 65.7056 | 69.7778 | 65.3222 | 67.6167 | 67.6167 | +0.789 (+1.18%) | 11,858,364 |
| 11 Nov 2021 | CNY | 65.2889 | 70.8889 | 65.2889 | 66.8278 | 66.8278 | +1.994 (+3.08%) | 15,352,896 |
| 10 Nov 2021 | CNY | 65.2278 | 66.6556 | 64.4722 | 64.8333 | 64.8333 | -1.339 (-2.02%) | 7,568,172 |
| 9 Nov 2021 | CNY | 65.9778 | 68.2611 | 64.4611 | 66.1722 | 66.1722 | +1 (+1.53%) | 10,661,400 |
| 8 Nov 2021 | CNY | 63.9278 | 66.6445 | 62.9611 | 65.1722 | 65.1722 | +0.172 (+0.26%) | 9,750,600 |
| 5 Nov 2021 | CNY | 69.2222 | 70.4833 | 64.45 | 65 | 65 | -5.778 (-8.16%) | 13,943,700 |
| 4 Nov 2021 | CNY | 72.2 | 75.8333 | 70.1389 | 70.7778 | 70.7778 | -0.839 (-1.17%) | 18,319,041 |
| 3 Nov 2021 | CNY | 68.3389 | 72.65 | 66.0167 | 71.6167 | 71.6167 | +2.144 (+3.09%) | 14,062,986 |
| 2 Nov 2021 | CNY | 68.3778 | 71.3889 | 67.3833 | 69.4722 | 69.4722 | -0.628 (-0.90%) | 12,955,185 |
| 1 Nov 2021 | CNY | 68.2944 | 71.6667 | 65.5556 | 70.1 | 70.1 | +2.367 (+3.49%) | 18,729,972 |
| 29 Oct 2021 | CNY | 69.2667 | 72.6389 | 65.8778 | 67.7333 | 67.7333 | -4.361 (-6.05%) | 18,699,708 |
| 28 Oct 2021 | CNY | 76.6667 | 78.8889 | 71.6667 | 72.0944 | 72.0944 | -6.183 (-7.90%) | 17,566,918 |
| 27 Oct 2021 | CNY | 78.4167 | 79.75 | 75.1667 | 78.2778 | 78.2778 | +0.361 (+0.46%) | 18,631,303 |
| 26 Oct 2021 | CNY | 78.5 | 81.4889 | 77.7778 | 77.9167 | 77.9167 | +1.756 (+2.31%) | 29,991,556 |
| 25 Oct 2021 | CNY | 65.3 | 76.1611 | 63.8889 | 76.1611 | 76.1611 | +12.694 (+20.00%) | 30,297,756 |
| 22 Oct 2021 | CNY | 67.5278 | 68.6111 | 62.9444 | 63.4667 | 63.4667 | -3.739 (-5.56%) | 15,271,893 |
| 21 Oct 2021 | CNY | 63.6444 | 71.1111 | 61.6667 | 67.2056 | 67.2056 | +3.383 (+5.30%) | 21,474,180 |
| 20 Oct 2021 | CNY | 62.4722 | 66.1056 | 62.4722 | 63.8222 | 63.8222 | -0.845 (-1.31%) | 15,768,021 |
| 19 Oct 2021 | CNY | 67.2222 | 71.3333 | 64.5111 | 64.6667 | 64.6667 | -1.222 (-1.85%) | 21,977,035 |
