| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 82.99 | 82.99 | 79.5 | 81.19 | 81.19 | -2.19 (-2.63%) | 1,372,200 |
| 26 Nov 2021 | CNY | 79.02 | 84.4 | 78.18 | 83.38 | 83.38 | +4.43 (+5.61%) | 1,567,945 |
| 25 Nov 2021 | CNY | 79.62 | 80.81 | 76.66 | 78.95 | 78.95 | -0.98 (-1.23%) | 1,529,252 |
| 24 Nov 2021 | CNY | 80.72 | 83 | 79.31 | 79.93 | 79.93 | -1.2 (-1.48%) | 854,800 |
| 23 Nov 2021 | CNY | 85.94 | 85.94 | 79.66 | 81.13 | 81.13 | -2.87 (-3.42%) | 1,517,364 |
| 22 Nov 2021 | CNY | 84.84 | 86.34 | 80.77 | 84 | 84 | -0.5 (-0.59%) | 1,574,700 |
| 19 Nov 2021 | CNY | 84.18 | 89.28 | 83.52 | 84.5 | 84.5 | +0.32 (+0.38%) | 963,033 |
| 18 Nov 2021 | CNY | 82 | 86.82 | 82 | 84.18 | 84.18 | +1.84 (+2.23%) | 1,043,964 |
| 17 Nov 2021 | CNY | 83.39 | 85.5 | 81 | 82.34 | 82.34 | +0.43 (+0.52%) | 869,684 |
| 16 Nov 2021 | CNY | 86.5 | 86.5 | 81.28 | 81.91 | 81.91 | -3.3 (-3.87%) | 1,128,836 |
| 15 Nov 2021 | CNY | 86.14 | 87.8 | 83.4 | 85.21 | 85.21 | -0.59 (-0.69%) | 1,221,600 |
| 12 Nov 2021 | CNY | 83.72 | 87 | 83.72 | 85.8 | 85.8 | +2.08 (+2.48%) | 1,283,142 |
| 11 Nov 2021 | CNY | 84.93 | 86.7 | 83.01 | 83.72 | 83.72 | -2.3 (-2.67%) | 1,218,021 |
| 10 Nov 2021 | CNY | 87.2 | 87.2 | 83.34 | 86.02 | 86.02 | -0.16 (-0.19%) | 1,034,862 |
| 9 Nov 2021 | CNY | 82 | 86.79 | 81.84 | 86.18 | 86.18 | +4.68 (+5.74%) | 1,596,667 |
| 8 Nov 2021 | CNY | 78.97 | 81.85 | 77 | 81.5 | 81.5 | +2.75 (+3.49%) | 1,085,071 |
| 5 Nov 2021 | CNY | 77.8 | 80.5 | 77.6 | 78.75 | 78.75 | -0.01 (-0.01%) | 1,910,272 |
| 4 Nov 2021 | CNY | 74.8 | 79.98 | 73.27 | 78.76 | 78.76 | +3.76 (+5.01%) | 2,232,266 |
| 3 Nov 2021 | CNY | 68.2 | 75.2 | 68.2 | 75 | 75 | +7.4 (+10.95%) | 1,959,706 |
| 2 Nov 2021 | CNY | 64.45 | 67.99 | 64.45 | 67.6 | 67.6 | +2.6 (+4%) | 758,381 |
| 1 Nov 2021 | CNY | 63.84 | 65.38 | 62.47 | 65 | 65 | +1.3 (+2.04%) | 409,228 |
| 29 Oct 2021 | CNY | 63.43 | 63.91 | 62.9 | 63.7 | 63.7 | +0.2 (+0.31%) | 375,600 |
| 28 Oct 2021 | CNY | 61.44 | 65.3 | 60.71 | 63.5 | 63.5 | +1.75 (+2.83%) | 924,831 |
| 27 Oct 2021 | CNY | 59.59 | 61.93 | 59.39 | 61.75 | 61.75 | +2.38 (+4.01%) | 561,340 |
| 26 Oct 2021 | CNY | 60.4 | 60.8 | 59.34 | 59.37 | 59.37 | -1.48 (-2.43%) | 480,000 |
| 25 Oct 2021 | CNY | 62.38 | 63.66 | 60.05 | 60.85 | 60.85 | -1.35 (-2.17%) | 494,317 |
| 22 Oct 2021 | CNY | 63.53 | 64.15 | 62.11 | 62.2 | 62.2 | -1.33 (-2.09%) | 316,566 |
| 21 Oct 2021 | CNY | 61.5 | 64.74 | 61.17 | 63.53 | 63.53 | +1.81 (+2.93%) | 793,947 |
| 20 Oct 2021 | CNY | 61.37 | 61.87 | 60.55 | 61.72 | 61.72 | +0.35 (+0.57%) | 398,500 |
| 19 Oct 2021 | CNY | 62.18 | 62.82 | 61.32 | 61.37 | 61.37 | -1.01 (-1.62%) | 382,000 |
