| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 66.0571 | 71.1071 | 65.4643 | 67.8571 | 67.8571 | +0.564 (+0.84%) | 10,300,577 |
| 24 Nov 2021 | CNY | 65.0429 | 69.1 | 62.8643 | 67.2929 | 67.2929 | +2.993 (+4.65%) | 12,595,935 |
| 23 Nov 2021 | CNY | 61.2143 | 66.8429 | 61.2143 | 64.3 | 64.3 | +3.371 (+5.53%) | 11,367,767 |
| 22 Nov 2021 | CNY | 60.2357 | 62.3071 | 58.0429 | 60.9286 | 60.9286 | +0.536 (+0.89%) | 9,284,473 |
| 19 Nov 2021 | CNY | 53.4286 | 62.1357 | 53.2714 | 60.3929 | 60.3929 | +6.65 (+12.37%) | 11,481,866 |
| 18 Nov 2021 | CNY | 52.3571 | 54.6786 | 52.1571 | 53.7429 | 53.7429 | +0.886 (+1.68%) | 4,132,605 |
| 17 Nov 2021 | CNY | 51.5429 | 52.9857 | 51.5429 | 52.8571 | 52.8571 | +1.25 (+2.42%) | 3,266,340 |
| 16 Nov 2021 | CNY | 53.35 | 54.0643 | 51.3571 | 51.6071 | 51.6071 | -1.536 (-2.89%) | 3,739,260 |
| 15 Nov 2021 | CNY | 54.8286 | 56.1429 | 53.0071 | 53.1429 | 53.1429 | -1.721 (-3.14%) | 4,856,363 |
| 12 Nov 2021 | CNY | 53.8357 | 56.3786 | 53.7214 | 54.8643 | 54.8643 | +1.029 (+1.91%) | 4,321,660 |
| 11 Nov 2021 | CNY | 55.4286 | 55.8 | 53.6429 | 53.8357 | 53.8357 | -1.171 (-2.13%) | 3,773,420 |
| 10 Nov 2021 | CNY | 55.3143 | 56.0143 | 54.6429 | 55.0071 | 55.0071 | -0.493 (-0.89%) | 3,061,704 |
| 9 Nov 2021 | CNY | 52.7857 | 56.5857 | 52.3429 | 55.5 | 55.5 | +2.714 (+5.14%) | 5,106,712 |
| 8 Nov 2021 | CNY | 54.6429 | 54.6429 | 51.0714 | 52.7857 | 52.7857 | -2.086 (-3.80%) | 6,883,433 |
| 5 Nov 2021 | CNY | 57.1714 | 57.45 | 54.65 | 54.8714 | 54.8714 | -2.629 (-4.57%) | 4,181,044 |
| 4 Nov 2021 | CNY | 56.0714 | 58.9143 | 56.0429 | 57.5 | 57.5 | +2.136 (+3.86%) | 3,962,420 |
| 3 Nov 2021 | CNY | 54.95 | 56.5714 | 54.2 | 55.3643 | 55.3643 | +0.743 (+1.36%) | 3,559,780 |
| 2 Nov 2021 | CNY | 57.7 | 57.7143 | 53.7714 | 54.6214 | 54.6214 | -2.807 (-4.89%) | 4,803,820 |
| 1 Nov 2021 | CNY | 55 | 58.4286 | 54.8929 | 57.4286 | 57.4286 | +1.35 (+2.41%) | 5,376,840 |
| 29 Oct 2021 | CNY | 54.9643 | 57.3143 | 54.4214 | 56.0786 | 56.0786 | +0.957 (+1.74%) | 4,252,917 |
| 28 Oct 2021 | CNY | 57.1429 | 58.2 | 54.5429 | 55.1214 | 55.1214 | -2.236 (-3.90%) | 5,508,216 |
| 27 Oct 2021 | CNY | 62.2786 | 62.5714 | 56.9071 | 57.3571 | 57.3571 | -10.271 (-15.19%) | 9,644,031 |
| 26 Oct 2021 | CNY | 67.2143 | 68.0714 | 65.8357 | 67.6286 | 67.6286 | +1.057 (+1.59%) | 4,274,817 |
| 25 Oct 2021 | CNY | 62.1429 | 67.4143 | 60.7143 | 66.5714 | 66.5714 | +4.428 (+7.13%) | 5,213,395 |
| 22 Oct 2021 | CNY | 64.75 | 65.6071 | 61.4286 | 62.1429 | 62.1429 | -2.664 (-4.11%) | 3,640,560 |
| 21 Oct 2021 | CNY | 66.6429 | 67.0571 | 63.75 | 64.8071 | 64.8071 | -1.836 (-2.75%) | 3,868,480 |
| 20 Oct 2021 | CNY | 64.95 | 68.2214 | 64.5714 | 66.6429 | 66.6429 | +1.429 (+2.19%) | 4,109,420 |
| 19 Oct 2021 | CNY | 66.3929 | 67.0714 | 65 | 65.2143 | 65.2143 | -1.179 (-1.78%) | 4,081,806 |
| 18 Oct 2021 | CNY | 62.9286 | 67.5 | 62.0714 | 66.3929 | 66.3929 | +3.464 (+5.51%) | 5,987,711 |
| 15 Oct 2021 | CNY | 62.8571 | 64.4786 | 61.5357 | 62.9286 | 62.9286 | -0.671 (-1.06%) | 3,302,576 |
