| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 58.7 | 62.68 | 57.11 | 62.3 | 62.3 | +3.72 (+6.35%) | 2,905,536 |
| 6 Dec 2021 | CNY | 62.85 | 62.85 | 58.58 | 58.58 | 58.58 | -4.27 (-6.79%) | 2,435,847 |
| 3 Dec 2021 | CNY | 60.09 | 62.9 | 59.86 | 62.85 | 62.85 | +1.75 (+2.86%) | 2,562,773 |
| 2 Dec 2021 | CNY | 63.88 | 65.72 | 61.1 | 61.1 | 61.1 | -2.7 (-4.23%) | 3,777,362 |
| 1 Dec 2021 | CNY | 69 | 70.38 | 63.5 | 63.8 | 63.8 | -7.81 (-10.91%) | 5,307,152 |
| 30 Nov 2021 | CNY | 69.99 | 75.18 | 67.35 | 71.61 | 71.61 | -1.44 (-1.97%) | 6,767,645 |
| 29 Nov 2021 | CNY | 63.01 | 75.21 | 62.6 | 73.05 | 73.05 | +7.84 (+12.02%) | 6,820,265 |
| 26 Nov 2021 | CNY | 61 | 70.22 | 59.68 | 65.21 | 65.21 | +2.84 (+4.55%) | 6,110,408 |
| 25 Nov 2021 | CNY | 60.5 | 64.7 | 58.26 | 62.37 | 62.37 | +0.8 (+1.30%) | 5,503,026 |
| 24 Nov 2021 | CNY | 55.11 | 63.5 | 54.39 | 61.57 | 61.57 | +5.82 (+10.44%) | 5,443,879 |
| 23 Nov 2021 | CNY | 55.1 | 56.38 | 54.01 | 55.75 | 55.75 | +0.65 (+1.18%) | 2,529,546 |
| 22 Nov 2021 | CNY | 52.78 | 55.5 | 52.78 | 55.1 | 55.1 | +1.46 (+2.72%) | 2,413,795 |
| 19 Nov 2021 | CNY | 53.1 | 54.78 | 52.31 | 53.64 | 53.64 | +0.54 (+1.02%) | 1,936,990 |
| 18 Nov 2021 | CNY | 56.6 | 56.6 | 52.93 | 53.1 | 53.1 | -3.37 (-5.97%) | 3,540,509 |
| 17 Nov 2021 | CNY | 56 | 57.16 | 55.1 | 56.47 | 56.47 | +0.42 (+0.75%) | 2,786,920 |
| 16 Nov 2021 | CNY | 61.47 | 61.7 | 55.9 | 56.05 | 56.05 | -5.96 (-9.61%) | 4,588,680 |
| 15 Nov 2021 | CNY | 61 | 65.33 | 58.7 | 62.01 | 62.01 | -0.33 (-0.53%) | 6,203,785 |
| 12 Nov 2021 | CNY | 54.81 | 65.35 | 54.81 | 62.34 | 62.34 | +6.13 (+10.91%) | 7,075,742 |
| 11 Nov 2021 | CNY | 61.22 | 66.28 | 56.07 | 56.21 | 56.21 | -2.43 (-4.14%) | 8,246,187 |
| 10 Nov 2021 | CNY | 49.66 | 58.64 | 49.2 | 58.64 | 58.64 | +9.77 (+19.99%) | 6,522,429 |
| 9 Nov 2021 | CNY | 43.81 | 49.19 | 43.81 | 48.87 | 48.87 | +4.91 (+11.17%) | 3,927,893 |
| 8 Nov 2021 | CNY | 43.03 | 44.31 | 42.88 | 43.96 | 43.96 | +0.62 (+1.43%) | 1,036,050 |
| 5 Nov 2021 | CNY | 42.97 | 43.75 | 42.85 | 43.34 | 43.34 | +0.04 (+0.09%) | 1,070,525 |
| 4 Nov 2021 | CNY | 42.58 | 43.48 | 42.51 | 43.3 | 43.3 | +0.28 (+0.65%) | 1,055,463 |
| 3 Nov 2021 | CNY | 41.76 | 43.7 | 41.76 | 43.02 | 43.02 | +1.29 (+3.09%) | 1,170,446 |
| 2 Nov 2021 | CNY | 43.42 | 43.42 | 41.66 | 41.73 | 41.73 | -1.39 (-3.22%) | 1,185,344 |
| 1 Nov 2021 | CNY | 42.08 | 43.13 | 41.4 | 43.12 | 43.12 | +0.61 (+1.43%) | 1,044,326 |
| 29 Oct 2021 | CNY | 43.2 | 43.35 | 42.44 | 42.51 | 42.51 | -1.12 (-2.57%) | 1,182,417 |
| 28 Oct 2021 | CNY | 42.73 | 46.54 | 42.73 | 43.63 | 43.63 | +0.93 (+2.18%) | 1,670,784 |
| 27 Oct 2021 | CNY | 43.27 | 43.31 | 42.38 | 42.7 | 42.7 | -0.96 (-2.20%) | 1,053,469 |
