| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 62.26 | 62.84 | 59.64 | 60.11 | 60.11 | -2.14 (-3.44%) | 403,259 |
| 6 Dec 2021 | CNY | 64.01 | 65 | 61.98 | 62.25 | 62.25 | -2.55 (-3.94%) | 361,900 |
| 3 Dec 2021 | CNY | 65.46 | 66.94 | 64.5 | 64.8 | 64.8 | +0.19 (+0.29%) | 282,312 |
| 2 Dec 2021 | CNY | 66.88 | 67.87 | 64.5 | 64.61 | 64.61 | -2.27 (-3.39%) | 410,713 |
| 1 Dec 2021 | CNY | 68.27 | 68.93 | 66.86 | 66.88 | 66.88 | -1.4 (-2.05%) | 331,604 |
| 30 Nov 2021 | CNY | 67.69 | 68.5 | 66.85 | 68.28 | 68.28 | +0.85 (+1.26%) | 473,436 |
| 29 Nov 2021 | CNY | 68.85 | 68.85 | 66.42 | 67.43 | 67.43 | -1.24 (-1.81%) | 623,400 |
| 26 Nov 2021 | CNY | 69.5 | 70.56 | 67.86 | 68.67 | 68.67 | 0.0 (0.0%) | 579,884 |
| 25 Nov 2021 | CNY | 69.29 | 70.12 | 67.88 | 68.67 | 68.67 | -0.46 (-0.67%) | 618,216 |
| 24 Nov 2021 | CNY | 65.19 | 69.99 | 65.19 | 69.13 | 69.13 | +3.38 (+5.14%) | 950,812 |
| 23 Nov 2021 | CNY | 65.85 | 67.8 | 65.16 | 65.75 | 65.75 | -0.26 (-0.39%) | 468,410 |
| 22 Nov 2021 | CNY | 63.8 | 67.16 | 62.6 | 66.01 | 66.01 | +2.12 (+3.32%) | 755,246 |
| 19 Nov 2021 | CNY | 61.32 | 64 | 61.31 | 63.89 | 63.89 | +2.6 (+4.24%) | 607,540 |
| 18 Nov 2021 | CNY | 63.18 | 66.8 | 61.28 | 61.29 | 61.29 | -1.48 (-2.36%) | 943,194 |
| 17 Nov 2021 | CNY | 61.54 | 63.1 | 61.2 | 62.77 | 62.77 | +0.9 (+1.45%) | 363,567 |
| 16 Nov 2021 | CNY | 62.55 | 64 | 61.8 | 61.87 | 61.87 | -1.31 (-2.07%) | 409,868 |
| 15 Nov 2021 | CNY | 63.26 | 64.06 | 62.54 | 63.18 | 63.18 | -0.3 (-0.47%) | 544,700 |
| 12 Nov 2021 | CNY | 60.5 | 63.62 | 60.5 | 63.48 | 63.48 | +2.4 (+3.93%) | 744,284 |
| 11 Nov 2021 | CNY | 60.86 | 61.57 | 60.01 | 61.08 | 61.08 | +0.02 (+0.03%) | 486,438 |
| 10 Nov 2021 | CNY | 59.56 | 61.6 | 59.31 | 61.06 | 61.06 | +0.86 (+1.43%) | 698,116 |
| 9 Nov 2021 | CNY | 55.6 | 61.99 | 55.44 | 60.2 | 60.2 | +4.78 (+8.63%) | 987,190 |
| 8 Nov 2021 | CNY | 57.84 | 58.55 | 54.98 | 55.42 | 55.42 | -1.91 (-3.33%) | 371,405 |
| 5 Nov 2021 | CNY | 56.89 | 57.89 | 56.53 | 57.33 | 57.33 | +0.38 (+0.67%) | 255,872 |
| 4 Nov 2021 | CNY | 57 | 57.55 | 56.1 | 56.95 | 56.95 | +0.24 (+0.42%) | 239,767 |
| 3 Nov 2021 | CNY | 55.1 | 57.3 | 55.1 | 56.71 | 56.71 | +1.01 (+1.81%) | 290,471 |
| 2 Nov 2021 | CNY | 54.77 | 57.33 | 54.5 | 55.7 | 55.7 | +0.93 (+1.70%) | 391,358 |
| 1 Nov 2021 | CNY | 55.75 | 55.75 | 54.06 | 54.77 | 54.77 | -1.09 (-1.95%) | 386,153 |
| 29 Oct 2021 | CNY | 55.19 | 56.49 | 55.19 | 55.86 | 55.86 | +0.06 (+0.11%) | 287,330 |
| 28 Oct 2021 | CNY | 58.14 | 59.57 | 55.76 | 55.8 | 55.8 | -2.75 (-4.70%) | 481,106 |
| 27 Oct 2021 | CNY | 59.29 | 59.5 | 58 | 58.55 | 58.55 | -0.91 (-1.53%) | 288,172 |
