| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 77.15 | 77.2 | 74.03 | 74.85 | 74.85 | -1.58 (-2.07%) | 6,064,527 |
| 17 Nov 2021 | CNY | 76.94 | 78.14 | 75.4 | 76.43 | 76.43 | -0.17 (-0.22%) | 5,327,581 |
| 16 Nov 2021 | CNY | 74.5 | 78.18 | 74.29 | 76.6 | 76.6 | -0.67 (-0.87%) | 6,592,242 |
| 15 Nov 2021 | CNY | 78.83 | 80.72 | 77.2 | 77.27 | 77.27 | -1.59 (-2.02%) | 6,469,544 |
| 12 Nov 2021 | CNY | 77.98 | 81.24 | 77.4 | 78.86 | 78.86 | +1.09 (+1.40%) | 5,546,520 |
| 11 Nov 2021 | CNY | 77.81 | 78.08 | 76.58 | 77.77 | 77.77 | -0.04 (-0.05%) | 4,363,974 |
| 10 Nov 2021 | CNY | 76.77 | 78.2 | 75.41 | 77.81 | 77.81 | +1.31 (+1.71%) | 5,782,677 |
| 9 Nov 2021 | CNY | 76.95 | 78.12 | 76.3 | 76.5 | 76.5 | -0.45 (-0.58%) | 4,861,803 |
| 8 Nov 2021 | CNY | 75.7 | 78.45 | 75.16 | 76.95 | 76.95 | +0.9 (+1.18%) | 6,095,184 |
| 5 Nov 2021 | CNY | 74.5 | 78.22 | 74.06 | 76.05 | 76.05 | +1.55 (+2.08%) | 5,920,078 |
| 4 Nov 2021 | CNY | 74.34 | 76.69 | 74.02 | 74.5 | 74.5 | +0.71 (+0.96%) | 5,693,521 |
| 3 Nov 2021 | CNY | 75 | 75.6 | 72.01 | 73.79 | 73.79 | -1.71 (-2.26%) | 7,073,854 |
| 2 Nov 2021 | CNY | 76.18 | 77.33 | 74.2 | 75.5 | 75.5 | +0.47 (+0.63%) | 8,583,634 |
| 1 Nov 2021 | CNY | 72.97 | 77.15 | 72.22 | 75.03 | 75.03 | +0.69 (+0.93%) | 8,937,967 |
| 29 Oct 2021 | CNY | 73.71 | 74.34 | 71.63 | 74.34 | 74.34 | +1.09 (+1.49%) | 7,317,510 |
| 28 Oct 2021 | CNY | 72.4 | 75.3 | 71.44 | 73.25 | 73.25 | +0.53 (+0.73%) | 8,825,822 |
| 27 Oct 2021 | CNY | 73.98 | 73.98 | 71.8 | 72.72 | 72.72 | -1.58 (-2.13%) | 8,447,332 |
| 26 Oct 2021 | CNY | 74.21 | 76.19 | 72.8 | 74.3 | 74.3 | +1.75 (+2.41%) | 10,047,542 |
| 25 Oct 2021 | CNY | 71.39 | 73.22 | 70.8 | 72.55 | 72.55 | +0.55 (+0.76%) | 5,635,459 |
| 22 Oct 2021 | CNY | 71.46 | 73.28 | 70.43 | 72 | 72 | +1.01 (+1.42%) | 4,394,600 |
| 21 Oct 2021 | CNY | 71.48 | 71.69 | 70.02 | 70.99 | 70.99 | +0.29 (+0.41%) | 3,072,215 |
| 20 Oct 2021 | CNY | 70.9 | 72.42 | 70.02 | 70.7 | 70.7 | +0.25 (+0.35%) | 4,057,352 |
| 19 Oct 2021 | CNY | 70.76 | 77.28 | 68.81 | 70.45 | 70.45 | -0.3 (-0.42%) | 5,458,393 |
| 18 Oct 2021 | CNY | 69.51 | 71.98 | 69 | 70.75 | 70.75 | +1.24 (+1.78%) | 6,380,183 |
| 15 Oct 2021 | CNY | 67.98 | 70.3 | 67.11 | 69.51 | 69.51 | +2.13 (+3.16%) | 5,232,478 |
| 14 Oct 2021 | CNY | 70.56 | 70.56 | 67.13 | 67.38 | 67.38 | -1.62 (-2.35%) | 4,009,492 |
| 13 Oct 2021 | CNY | 66.75 | 70.02 | 66.52 | 69 | 69 | +2.42 (+3.63%) | 5,725,446 |
| 12 Oct 2021 | CNY | 66.15 | 68.53 | 65.73 | 66.58 | 66.58 | +0.03 (+0.05%) | 5,825,482 |
| 11 Oct 2021 | CNY | 63.29 | 68.51 | 62.87 | 66.55 | 66.55 | +4.25 (+6.82%) | 9,947,199 |
| 8 Oct 2021 | CNY | 64 | 64.3 | 61.66 | 62.3 | 62.3 | -0.08 (-0.13%) | 4,281,922 |
