| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 53.38 | 53.38 | 51.61 | 51.96 | 51.96 | -1.69 (-3.15%) | 4,034,795 |
| 25 Nov 2021 | CNY | 53.65 | 54.48 | 53 | 53.65 | 53.65 | -0.41 (-0.76%) | 2,969,400 |
| 24 Nov 2021 | CNY | 54.78 | 55.55 | 53.59 | 54.06 | 54.06 | -0.74 (-1.35%) | 2,931,719 |
| 23 Nov 2021 | CNY | 54.6 | 54.97 | 53.57 | 54.8 | 54.8 | -0.06 (-0.11%) | 3,962,614 |
| 22 Nov 2021 | CNY | 54.08 | 55.53 | 53.5 | 54.86 | 54.86 | +0.78 (+1.44%) | 3,763,557 |
| 19 Nov 2021 | CNY | 54.76 | 55.38 | 53.22 | 54.08 | 54.08 | -0.68 (-1.24%) | 3,986,909 |
| 18 Nov 2021 | CNY | 54.46 | 55.41 | 53.49 | 54.76 | 54.76 | +0.02 (+0.04%) | 3,922,800 |
| 17 Nov 2021 | CNY | 55.78 | 55.78 | 53.56 | 54.74 | 54.74 | -1.03 (-1.85%) | 6,389,492 |
| 16 Nov 2021 | CNY | 58.45 | 59.22 | 54.88 | 55.77 | 55.77 | -3.11 (-5.28%) | 7,373,189 |
| 15 Nov 2021 | CNY | 58.66 | 59.65 | 57.6 | 58.88 | 58.88 | -0.96 (-1.60%) | 4,670,974 |
| 12 Nov 2021 | CNY | 55.17 | 60.58 | 55.17 | 59.84 | 59.84 | +4.43 (+7.99%) | 9,359,419 |
| 11 Nov 2021 | CNY | 55.39 | 56.55 | 52.52 | 55.41 | 55.41 | -0.04 (-0.07%) | 8,078,520 |
| 10 Nov 2021 | CNY | 55.72 | 59.11 | 53.2 | 55.45 | 55.45 | +1.71 (+3.18%) | 14,345,883 |
| 9 Nov 2021 | CNY | 49.6 | 53.74 | 48.3 | 53.74 | 53.74 | +4.89 (+10.01%) | 4,813,859 |
| 8 Nov 2021 | CNY | 48.2 | 50.47 | 47.66 | 48.85 | 48.85 | -0.19 (-0.39%) | 4,688,898 |
| 5 Nov 2021 | CNY | 48.46 | 50.26 | 47.9 | 49.04 | 49.04 | +0.62 (+1.28%) | 4,533,043 |
| 4 Nov 2021 | CNY | 47.53 | 48.85 | 47 | 48.42 | 48.42 | +0.84 (+1.77%) | 3,659,415 |
| 3 Nov 2021 | CNY | 48.99 | 48.99 | 46.51 | 47.58 | 47.58 | -0.22 (-0.46%) | 3,377,667 |
| 2 Nov 2021 | CNY | 47.5 | 48.95 | 46.55 | 47.8 | 47.8 | +0.76 (+1.62%) | 4,513,862 |
| 1 Nov 2021 | CNY | 44.07 | 47.45 | 43.91 | 47.04 | 47.04 | +3 (+6.81%) | 5,126,767 |
| 29 Oct 2021 | CNY | 43.76 | 44.78 | 43.75 | 44.04 | 44.04 | +0.76 (+1.76%) | 3,685,900 |
| 28 Oct 2021 | CNY | 45.08 | 45.48 | 43 | 43.28 | 43.28 | -1.79 (-3.97%) | 5,141,973 |
| 27 Oct 2021 | CNY | 48.15 | 48.88 | 44.91 | 45.07 | 45.07 | -2.42 (-5.10%) | 6,083,626 |
| 26 Oct 2021 | CNY | 47.62 | 51.5 | 47.01 | 47.49 | 47.49 | -0.32 (-0.67%) | 11,464,676 |
| 25 Oct 2021 | CNY | 43.9 | 47.81 | 43.9 | 47.81 | 47.81 | +4.35 (+10.01%) | 5,770,196 |
| 22 Oct 2021 | CNY | 43.69 | 44.17 | 42.3 | 43.46 | 43.46 | -0.2 (-0.46%) | 4,612,610 |
| 21 Oct 2021 | CNY | 44.95 | 45.67 | 43.39 | 43.66 | 43.66 | -0.84 (-1.89%) | 4,585,600 |
| 20 Oct 2021 | CNY | 45.76 | 46.71 | 44.5 | 44.5 | 44.5 | -1.09 (-2.39%) | 5,495,050 |
| 19 Oct 2021 | CNY | 42.65 | 46.49 | 42.3 | 45.59 | 45.59 | +2.93 (+6.87%) | 8,866,559 |
| 18 Oct 2021 | CNY | 38.75 | 42.66 | 38.5 | 42.66 | 42.66 | +3.88 (+10.01%) | 6,119,741 |
