| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | CNY | 51.9 | 51.9 | 50.16 | 50.21 | 50.21 | -1.75 (-3.37%) | 994,572 |
| 1 Dec 2021 | CNY | 50.34 | 52.04 | 50.34 | 51.96 | 51.96 | +1.35 (+2.67%) | 1,606,850 |
| 30 Nov 2021 | CNY | 50.2 | 51.27 | 49.79 | 50.61 | 50.61 | +0.75 (+1.50%) | 838,100 |
| 29 Nov 2021 | CNY | 49.79 | 50.58 | 49.29 | 49.86 | 49.86 | -0.54 (-1.07%) | 542,797 |
| 26 Nov 2021 | CNY | 50.99 | 51.2 | 50.01 | 50.4 | 50.4 | -0.7 (-1.37%) | 735,341 |
| 25 Nov 2021 | CNY | 51.69 | 51.95 | 50.88 | 51.1 | 51.1 | -0.49 (-0.95%) | 889,500 |
| 24 Nov 2021 | CNY | 50.78 | 51.84 | 50.28 | 51.59 | 51.59 | +0.81 (+1.60%) | 1,371,188 |
| 23 Nov 2021 | CNY | 50.02 | 50.88 | 49.95 | 50.78 | 50.78 | +0.74 (+1.48%) | 1,083,024 |
| 22 Nov 2021 | CNY | 49.4 | 50.18 | 48.9 | 50.04 | 50.04 | +0.79 (+1.60%) | 731,611 |
| 19 Nov 2021 | CNY | 48.84 | 49.57 | 48.84 | 49.25 | 49.25 | +0.54 (+1.11%) | 492,600 |
| 18 Nov 2021 | CNY | 50.17 | 50.49 | 48.7 | 48.71 | 48.71 | -1.83 (-3.62%) | 1,025,975 |
| 17 Nov 2021 | CNY | 49.67 | 50.76 | 49.67 | 50.54 | 50.54 | +0.61 (+1.22%) | 935,689 |
| 16 Nov 2021 | CNY | 50.76 | 50.76 | 49.53 | 49.93 | 49.93 | -0.82 (-1.62%) | 1,002,400 |
| 15 Nov 2021 | CNY | 48.77 | 50.93 | 48.6 | 50.75 | 50.75 | +1.85 (+3.78%) | 1,862,027 |
| 12 Nov 2021 | CNY | 48.51 | 49.3 | 48.23 | 48.9 | 48.9 | +0.39 (+0.80%) | 884,609 |
| 11 Nov 2021 | CNY | 47.57 | 49.08 | 47.37 | 48.51 | 48.51 | +0.94 (+1.98%) | 1,161,606 |
| 10 Nov 2021 | CNY | 47.4 | 48 | 46.9 | 47.57 | 47.57 | +0.17 (+0.36%) | 530,075 |
| 9 Nov 2021 | CNY | 46.66 | 47.67 | 46.57 | 47.4 | 47.4 | +0.62 (+1.33%) | 489,587 |
| 8 Nov 2021 | CNY | 47.32 | 47.8 | 46.63 | 46.78 | 46.78 | -0.91 (-1.91%) | 520,375 |
| 5 Nov 2021 | CNY | 46.5 | 47.77 | 46.5 | 47.69 | 47.69 | +1.2 (+2.58%) | 853,653 |
| 4 Nov 2021 | CNY | 46.59 | 47.31 | 46.46 | 46.49 | 46.49 | +0.02 (+0.04%) | 494,002 |
| 3 Nov 2021 | CNY | 46.2 | 46.66 | 45.3 | 46.47 | 46.47 | +0.35 (+0.76%) | 423,217 |
| 2 Nov 2021 | CNY | 46.3 | 47.48 | 45.53 | 46.12 | 46.12 | +0.03 (+0.07%) | 663,900 |
| 1 Nov 2021 | CNY | 45.37 | 46.13 | 45.13 | 46.09 | 46.09 | +0.71 (+1.56%) | 431,149 |
| 29 Oct 2021 | CNY | 45.3 | 45.49 | 44.64 | 45.38 | 45.38 | +0.46 (+1.02%) | 358,199 |
| 28 Oct 2021 | CNY | 46.76 | 46.84 | 44.82 | 44.92 | 44.92 | -1.51 (-3.25%) | 590,899 |
| 27 Oct 2021 | CNY | 47.33 | 47.33 | 46.3 | 46.43 | 46.43 | -0.75 (-1.59%) | 413,900 |
| 26 Oct 2021 | CNY | 47.08 | 47.49 | 47.07 | 47.18 | 47.18 | -0.72 (-1.50%) | 431,200 |
| 25 Oct 2021 | CNY | 48.58 | 49.85 | 47.7 | 47.9 | 47.9 | +0.32 (+0.67%) | 633,300 |
| 22 Oct 2021 | CNY | 47 | 47.9 | 47 | 47.58 | 47.58 | +0.59 (+1.26%) | 300,698 |
