| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 63.91 | 65.31 | 63.69 | 63.92 | 63.92 | +0.27 (+0.42%) | 3,262,542 |
| 23 Nov 2021 | CNY | 65.05 | 67 | 63.48 | 63.65 | 63.65 | -1.75 (-2.68%) | 3,669,608 |
| 22 Nov 2021 | CNY | 65.62 | 70.09 | 64.5 | 65.4 | 65.4 | +2.24 (+3.55%) | 5,829,304 |
| 19 Nov 2021 | CNY | 61.69 | 64.72 | 61.69 | 63.16 | 63.16 | +0.6 (+0.96%) | 2,905,631 |
| 18 Nov 2021 | CNY | 59.84 | 64.18 | 58.51 | 62.56 | 62.56 | +2.37 (+3.94%) | 3,034,403 |
| 17 Nov 2021 | CNY | 59.88 | 61.39 | 58.7 | 60.19 | 60.19 | +0.49 (+0.82%) | 2,009,238 |
| 16 Nov 2021 | CNY | 62.09 | 63.47 | 59.5 | 59.7 | 59.7 | -2.85 (-4.56%) | 3,283,482 |
| 15 Nov 2021 | CNY | 61 | 65.48 | 60.51 | 62.55 | 62.55 | +1.55 (+2.54%) | 3,179,345 |
| 12 Nov 2021 | CNY | 59.12 | 62.54 | 58.18 | 61 | 61 | +1.75 (+2.95%) | 2,724,241 |
| 11 Nov 2021 | CNY | 59.96 | 60.63 | 58.5 | 59.25 | 59.25 | -0.35 (-0.59%) | 1,995,837 |
| 10 Nov 2021 | CNY | 58.17 | 60.2 | 57.5 | 59.6 | 59.6 | +1.3 (+2.23%) | 3,738,297 |
| 9 Nov 2021 | CNY | 58.13 | 58.7 | 57.37 | 58.3 | 58.3 | +0.12 (+0.21%) | 2,348,987 |
| 8 Nov 2021 | CNY | 54.02 | 58.65 | 52.8 | 58.18 | 58.18 | +3.81 (+7.01%) | 3,751,269 |
| 5 Nov 2021 | CNY | 54.7 | 56.48 | 53.56 | 54.37 | 54.37 | +0.29 (+0.54%) | 2,905,200 |
| 4 Nov 2021 | CNY | 52.6 | 54.5 | 52.21 | 54.08 | 54.08 | +1.02 (+1.92%) | 3,237,683 |
| 3 Nov 2021 | CNY | 52.54 | 53.34 | 51.15 | 53.06 | 53.06 | +0.16 (+0.30%) | 2,293,459 |
| 2 Nov 2021 | CNY | 52.85 | 54.6 | 52.11 | 52.9 | 52.9 | +1.7 (+3.32%) | 3,844,460 |
| 1 Nov 2021 | CNY | 50.74 | 52.21 | 50.15 | 51.2 | 51.2 | +0.05 (+0.10%) | 2,232,197 |
| 29 Oct 2021 | CNY | 48.99 | 51.5 | 48.29 | 51.15 | 51.15 | +1.95 (+3.96%) | 2,967,453 |
| 28 Oct 2021 | CNY | 49.67 | 50.3 | 48.81 | 49.2 | 49.2 | -0.66 (-1.32%) | 1,849,102 |
| 27 Oct 2021 | CNY | 50.8 | 51.3 | 49.65 | 49.86 | 49.86 | -0.34 (-0.68%) | 2,686,686 |
| 26 Oct 2021 | CNY | 49.13 | 51.66 | 48.98 | 50.2 | 50.2 | +2.9 (+6.13%) | 3,833,541 |
| 25 Oct 2021 | CNY | 45.35 | 47.4 | 44.64 | 47.3 | 47.3 | +2.28 (+5.06%) | 2,854,720 |
| 22 Oct 2021 | CNY | 46.18 | 46.4 | 45 | 45.02 | 45.02 | -1.16 (-2.51%) | 2,432,098 |
| 21 Oct 2021 | CNY | 46.25 | 47 | 46.1 | 46.18 | 46.18 | -0.31 (-0.67%) | 1,851,033 |
| 20 Oct 2021 | CNY | 46.3 | 48.15 | 45.8 | 46.49 | 46.49 | -1.01 (-2.13%) | 3,814,817 |
| 19 Oct 2021 | CNY | 49.8 | 49.8 | 45.93 | 47.5 | 47.5 | -4.51 (-8.67%) | 9,175,341 |
| 18 Oct 2021 | CNY | 49.88 | 52.65 | 49.24 | 52.01 | 52.01 | +2.16 (+4.33%) | 2,693,766 |
| 15 Oct 2021 | CNY | 49.4 | 50.99 | 49.2 | 49.85 | 49.85 | +0.45 (+0.91%) | 2,042,676 |
| 14 Oct 2021 | CNY | 47.98 | 50.72 | 46.9 | 49.4 | 49.4 | +1.39 (+2.90%) | 1,873,236 |
