| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 64.3692 | 65.1 | 62.4539 | 62.5231 | 62.5231 | -1.808 (-2.81%) | 1,614,492 |
| 6 Dec 2021 | CNY | 63.4615 | 64.9846 | 63.1539 | 64.3308 | 64.3308 | +1.154 (+1.83%) | 2,596,106 |
| 3 Dec 2021 | CNY | 63.1308 | 63.4077 | 62.9308 | 63.1769 | 63.1769 | +0.077 (+0.12%) | 1,179,167 |
| 2 Dec 2021 | CNY | 64.2154 | 65.0615 | 62.9692 | 63.1 | 63.1 | -1.438 (-2.23%) | 2,109,450 |
| 1 Dec 2021 | CNY | 66.4462 | 66.4462 | 64.4615 | 64.5385 | 64.5385 | -2.369 (-3.54%) | 2,840,779 |
| 30 Nov 2021 | CNY | 66.8846 | 67.8462 | 66.0385 | 66.9077 | 66.9077 | -0.731 (-1.08%) | 2,966,216 |
| 29 Nov 2021 | CNY | 70 | 70.5923 | 66.2308 | 67.6385 | 67.6385 | -0.669 (-0.98%) | 3,753,894 |
| 26 Nov 2021 | CNY | 68.3231 | 70 | 67.4308 | 68.3077 | 68.3077 | -0.592 (-0.86%) | 2,923,611 |
| 25 Nov 2021 | CNY | 68.5308 | 70.1539 | 68.1539 | 68.9 | 68.9 | +0.831 (+1.22%) | 3,445,908 |
| 24 Nov 2021 | CNY | 66.9 | 68.5539 | 66.4615 | 68.0692 | 68.0692 | +1.169 (+1.75%) | 2,428,396 |
| 23 Nov 2021 | CNY | 67.5077 | 67.6077 | 65.8923 | 66.9 | 66.9 | -0.623 (-0.92%) | 2,386,467 |
| 22 Nov 2021 | CNY | 70.7 | 71.4539 | 67.3923 | 67.5231 | 67.5231 | -4.069 (-5.68%) | 4,123,969 |
| 19 Nov 2021 | CNY | 68.4615 | 71.9154 | 67.7692 | 71.5923 | 71.5923 | +2.631 (+3.81%) | 3,793,839 |
| 18 Nov 2021 | CNY | 70.2385 | 72.8154 | 67.6923 | 68.9615 | 68.9615 | -1.9 (-2.68%) | 3,562,916 |
| 17 Nov 2021 | CNY | 69.3077 | 71.9231 | 67.8308 | 70.8615 | 70.8615 | +0.269 (+0.38%) | 4,163,520 |
| 16 Nov 2021 | CNY | 68.5 | 72.5385 | 67.3077 | 70.5923 | 70.5923 | +3.085 (+4.57%) | 8,697,114 |
| 15 Nov 2021 | CNY | 68.2462 | 69.8462 | 66.0077 | 67.5077 | 67.5077 | -0.108 (-0.16%) | 4,527,354 |
| 12 Nov 2021 | CNY | 63.9846 | 67.9231 | 63.0615 | 67.6154 | 67.6154 | +3.7 (+5.79%) | 7,247,502 |
| 11 Nov 2021 | CNY | 63.0769 | 64.6539 | 62.1539 | 63.9154 | 63.9154 | +0.661 (+1.05%) | 4,251,871 |
| 10 Nov 2021 | CNY | 63.0308 | 63.5385 | 60.6385 | 63.2539 | 63.2539 | +0.5 (+0.80%) | 4,612,088 |
| 9 Nov 2021 | CNY | 63.7615 | 65.7692 | 62.2 | 62.7539 | 62.7539 | -1.031 (-1.62%) | 4,126,163 |
| 8 Nov 2021 | CNY | 67.6 | 67.6 | 62.8462 | 63.7846 | 63.7846 | -2.392 (-3.62%) | 4,466,703 |
| 5 Nov 2021 | CNY | 63.3846 | 67.3077 | 63.1615 | 66.1769 | 66.1769 | +2.346 (+3.68%) | 6,628,037 |
| 4 Nov 2021 | CNY | 60.7 | 65.8077 | 60.1385 | 63.8308 | 63.8308 | +2.662 (+4.35%) | 6,761,183 |
| 3 Nov 2021 | CNY | 60.6462 | 62.5615 | 60 | 61.1692 | 61.1692 | +1.877 (+3.17%) | 4,933,968 |
| 2 Nov 2021 | CNY | 61.6539 | 62.6692 | 59.1385 | 59.2923 | 59.2923 | -3.431 (-5.47%) | 5,568,937 |
| 1 Nov 2021 | CNY | 63.9308 | 65.3846 | 59.1385 | 62.7231 | 62.7231 | -0.7 (-1.10%) | 7,380,547 |
| 29 Oct 2021 | CNY | 63.1769 | 66.0769 | 63.1769 | 63.4231 | 63.4231 | -0.408 (-0.64%) | 5,296,744 |
| 28 Oct 2021 | CNY | 66.8462 | 67.2154 | 63.1308 | 63.8308 | 63.8308 | -3.877 (-5.73%) | 6,850,561 |
| 27 Oct 2021 | CNY | 66.6846 | 68.6462 | 64.9692 | 67.7077 | 67.7077 | -3.008 (-4.25%) | 11,209,585 |
