| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 81.07 | 81.3 | 80.62 | 80.83 | 80.83 | -0.86 (-1.05%) | 2,063,630 |
| 25 Nov 2021 | CNY | 81 | 82.2 | 80.36 | 81.69 | 81.69 | +0.38 (+0.47%) | 2,980,347 |
| 24 Nov 2021 | CNY | 84 | 84.13 | 81.01 | 81.31 | 81.31 | -3.03 (-3.59%) | 5,451,357 |
| 23 Nov 2021 | CNY | 83 | 84.88 | 82.3 | 84.34 | 84.34 | +0.86 (+1.03%) | 4,321,456 |
| 22 Nov 2021 | CNY | 81.91 | 84.92 | 81.65 | 83.48 | 83.48 | +1.57 (+1.92%) | 5,071,215 |
| 19 Nov 2021 | CNY | 81.6 | 82.21 | 80.85 | 81.91 | 81.91 | -0.43 (-0.52%) | 4,071,051 |
| 18 Nov 2021 | CNY | 81 | 82.6 | 80.6 | 82.34 | 82.34 | +0.85 (+1.04%) | 4,255,746 |
| 17 Nov 2021 | CNY | 81.18 | 81.53 | 80.6 | 81.49 | 81.49 | +0.28 (+0.34%) | 3,460,548 |
| 16 Nov 2021 | CNY | 82.27 | 82.97 | 81.12 | 81.21 | 81.21 | -1.02 (-1.24%) | 3,520,292 |
| 15 Nov 2021 | CNY | 82.17 | 82.76 | 81.27 | 82.23 | 82.23 | +0.03 (+0.04%) | 3,573,557 |
| 12 Nov 2021 | CNY | 82.15 | 82.85 | 81.02 | 82.2 | 82.2 | +0.03 (+0.04%) | 2,929,032 |
| 11 Nov 2021 | CNY | 81.58 | 82.48 | 81 | 82.17 | 82.17 | +0.37 (+0.45%) | 4,058,746 |
| 10 Nov 2021 | CNY | 82.93 | 82.93 | 81.01 | 81.8 | 81.8 | -1.23 (-1.48%) | 4,518,114 |
| 9 Nov 2021 | CNY | 82.4 | 83.97 | 82.2 | 83.03 | 83.03 | -0.65 (-0.78%) | 3,987,106 |
| 8 Nov 2021 | CNY | 89.6 | 90 | 81.19 | 83.68 | 83.68 | -4.91 (-5.54%) | 11,154,721 |
| 5 Nov 2021 | CNY | 85.01 | 90.45 | 84.65 | 88.59 | 88.59 | +3.84 (+4.53%) | 8,428,879 |
| 4 Nov 2021 | CNY | 86 | 86.2 | 84.31 | 84.75 | 84.75 | -1.26 (-1.46%) | 4,201,740 |
| 3 Nov 2021 | CNY | 87 | 87.9 | 84.64 | 86.01 | 86.01 | -1.47 (-1.68%) | 3,807,354 |
| 2 Nov 2021 | CNY | 87.91 | 88.58 | 86.42 | 87.48 | 87.48 | -0.45 (-0.51%) | 5,214,547 |
| 1 Nov 2021 | CNY | 83.5 | 88.48 | 82.55 | 87.93 | 87.93 | +5.83 (+7.10%) | 9,985,842 |
| 29 Oct 2021 | CNY | 80.5 | 82.84 | 80.02 | 82.1 | 82.1 | +1.6 (+1.99%) | 4,486,618 |
| 28 Oct 2021 | CNY | 81.21 | 82.26 | 78.6 | 80.5 | 80.5 | -1.47 (-1.79%) | 6,806,729 |
| 27 Oct 2021 | CNY | 83.82 | 84.36 | 81 | 81.97 | 81.97 | -1.94 (-2.31%) | 5,137,376 |
| 26 Oct 2021 | CNY | 85.15 | 86.6 | 83.79 | 83.91 | 83.91 | -1.49 (-1.74%) | 4,010,918 |
| 25 Oct 2021 | CNY | 85 | 86.28 | 84.71 | 85.4 | 85.4 | -0.2 (-0.23%) | 2,953,761 |
| 22 Oct 2021 | CNY | 84.31 | 86.21 | 83 | 85.6 | 85.6 | +1.14 (+1.35%) | 3,925,100 |
| 21 Oct 2021 | CNY | 84.04 | 85.5 | 83.17 | 84.46 | 84.46 | -0.39 (-0.46%) | 3,196,018 |
| 20 Oct 2021 | CNY | 86 | 87.75 | 84.1 | 84.85 | 84.85 | -1.63 (-1.88%) | 5,548,899 |
| 19 Oct 2021 | CNY | 81.3 | 87 | 81.2 | 86.48 | 86.48 | +4.51 (+5.50%) | 8,130,744 |
| 18 Oct 2021 | CNY | 84.08 | 84.08 | 81.1 | 81.97 | 81.97 | -1.75 (-2.09%) | 5,015,416 |
