| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 69.68 | 70.87 | 69.15 | 69.96 | 69.96 | +0.28 (+0.40%) | 11,273,807 |
| 25 Nov 2021 | CNY | 70.4 | 70.99 | 69.35 | 69.68 | 69.68 | -0.73 (-1.04%) | 11,811,788 |
| 24 Nov 2021 | CNY | 71.9 | 72.5 | 70 | 70.41 | 70.41 | -1.45 (-2.02%) | 14,589,499 |
| 23 Nov 2021 | CNY | 73.2 | 73.2 | 71 | 71.86 | 71.86 | -1.31 (-1.79%) | 15,338,864 |
| 22 Nov 2021 | CNY | 73.44 | 73.76 | 72 | 73.17 | 73.17 | -0.29 (-0.39%) | 17,934,377 |
| 19 Nov 2021 | CNY | 74 | 74.48 | 73.22 | 73.46 | 73.46 | -0.79 (-1.06%) | 12,140,485 |
| 18 Nov 2021 | CNY | 73.04 | 75.45 | 71.8 | 74.25 | 74.25 | +0.87 (+1.19%) | 16,903,765 |
| 17 Nov 2021 | CNY | 72.66 | 74.39 | 71.19 | 73.38 | 73.38 | +0.72 (+0.99%) | 17,880,998 |
| 16 Nov 2021 | CNY | 75.48 | 77.42 | 72.13 | 72.66 | 72.66 | -3.62 (-4.75%) | 26,707,522 |
| 15 Nov 2021 | CNY | 79.4 | 80.2 | 76 | 76.28 | 76.28 | -3.19 (-4.01%) | 22,091,176 |
| 12 Nov 2021 | CNY | 77.45 | 79.88 | 77.21 | 79.47 | 79.47 | +2.02 (+2.61%) | 21,994,106 |
| 11 Nov 2021 | CNY | 76 | 77.8 | 75.28 | 77.45 | 77.45 | +0.47 (+0.61%) | 12,745,523 |
| 10 Nov 2021 | CNY | 77.84 | 79.4 | 76 | 76.98 | 76.98 | -0.92 (-1.18%) | 15,713,305 |
| 9 Nov 2021 | CNY | 75.95 | 79 | 75.63 | 77.9 | 77.9 | +1.55 (+2.03%) | 17,861,045 |
| 8 Nov 2021 | CNY | 74.76 | 76.58 | 74 | 76.35 | 76.35 | +0.75 (+0.99%) | 8,785,314 |
| 5 Nov 2021 | CNY | 77.51 | 78.55 | 75.57 | 75.6 | 75.6 | -2.47 (-3.16%) | 12,048,667 |
| 4 Nov 2021 | CNY | 76.6 | 78.88 | 76.1 | 78.07 | 78.07 | +0.95 (+1.23%) | 16,279,836 |
| 3 Nov 2021 | CNY | 77.5 | 77.7 | 74.47 | 77.12 | 77.12 | -1.35 (-1.72%) | 20,048,627 |
| 2 Nov 2021 | CNY | 76 | 80.12 | 75.7 | 78.47 | 78.47 | +2.97 (+3.93%) | 30,317,329 |
| 1 Nov 2021 | CNY | 77.04 | 78.58 | 74.88 | 75.5 | 75.5 | 0.0 (0.0%) | 27,956,531 |
| 29 Oct 2021 | CNY | 73 | 75.77 | 71.23 | 75.5 | 75.5 | +2.82 (+3.88%) | 25,761,410 |
| 28 Oct 2021 | CNY | 71.01 | 74.2 | 71 | 72.68 | 72.68 | +0.71 (+0.99%) | 16,537,223 |
| 27 Oct 2021 | CNY | 72 | 73 | 70.54 | 71.97 | 71.97 | +1.18 (+1.67%) | 15,989,658 |
| 26 Oct 2021 | CNY | 70.47 | 71.2 | 69.97 | 70.79 | 70.79 | +0.27 (+0.38%) | 10,132,617 |
| 25 Oct 2021 | CNY | 69.33 | 70.85 | 68.5 | 70.52 | 70.52 | +1.67 (+2.43%) | 13,601,131 |
| 22 Oct 2021 | CNY | 68.5 | 69.16 | 67.72 | 68.85 | 68.85 | +0.29 (+0.42%) | 7,383,626 |
| 21 Oct 2021 | CNY | 68.55 | 69.5 | 67.68 | 68.56 | 68.56 | -0.71 (-1.02%) | 8,636,747 |
| 20 Oct 2021 | CNY | 67.86 | 69.36 | 67.69 | 69.27 | 69.27 | +1.41 (+2.08%) | 11,812,259 |
| 19 Oct 2021 | CNY | 69.09 | 69.28 | 67.27 | 67.86 | 67.86 | -1.19 (-1.72%) | 10,823,837 |
| 18 Oct 2021 | CNY | 67.11 | 69.56 | 67.1 | 69.05 | 69.05 | +1.99 (+2.97%) | 11,966,628 |
