| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 61.59 | 61.63 | 60.92 | 60.98 | 60.98 | -0.8 (-1.29%) | 1,169,562 |
| 24 Nov 2021 | CNY | 62.7 | 62.7 | 61.68 | 61.78 | 61.78 | -0.8 (-1.28%) | 939,720 |
| 23 Nov 2021 | CNY | 64.28 | 64.28 | 61.83 | 62.58 | 62.58 | -1.26 (-1.97%) | 1,352,018 |
| 22 Nov 2021 | CNY | 62.08 | 64.49 | 62.08 | 63.84 | 63.84 | +1.48 (+2.37%) | 1,511,943 |
| 19 Nov 2021 | CNY | 62.57 | 62.88 | 61.36 | 62.36 | 62.36 | -0.18 (-0.29%) | 1,180,751 |
| 18 Nov 2021 | CNY | 64.39 | 64.39 | 62.4 | 62.54 | 62.54 | -1.18 (-1.85%) | 909,360 |
| 17 Nov 2021 | CNY | 65.29 | 65.39 | 63.52 | 63.72 | 63.72 | -1.17 (-1.80%) | 986,488 |
| 16 Nov 2021 | CNY | 63.8 | 65.5 | 63.66 | 64.89 | 64.89 | +1.24 (+1.95%) | 1,231,880 |
| 15 Nov 2021 | CNY | 64.21 | 64.88 | 63.26 | 63.65 | 63.65 | -0.25 (-0.39%) | 1,113,483 |
| 12 Nov 2021 | CNY | 63.01 | 64.37 | 62.6 | 63.9 | 63.9 | +0.42 (+0.66%) | 799,813 |
| 11 Nov 2021 | CNY | 61.92 | 63.99 | 60.81 | 63.48 | 63.48 | +1.58 (+2.55%) | 1,683,770 |
| 10 Nov 2021 | CNY | 62.78 | 62.97 | 61.62 | 61.9 | 61.9 | -0.73 (-1.17%) | 1,320,618 |
| 9 Nov 2021 | CNY | 64 | 64 | 61.88 | 62.63 | 62.63 | -0.94 (-1.48%) | 1,609,394 |
| 8 Nov 2021 | CNY | 64.26 | 65.22 | 63.5 | 63.57 | 63.57 | -0.69 (-1.07%) | 1,192,596 |
| 5 Nov 2021 | CNY | 65 | 65.98 | 63.89 | 64.26 | 64.26 | -0.75 (-1.15%) | 1,046,340 |
| 4 Nov 2021 | CNY | 63.5 | 65.55 | 62.95 | 65.01 | 65.01 | +1.91 (+3.03%) | 1,311,531 |
| 3 Nov 2021 | CNY | 62.8 | 64.11 | 62.78 | 63.1 | 63.1 | +0.24 (+0.38%) | 1,033,534 |
| 2 Nov 2021 | CNY | 63.07 | 64.51 | 62.4 | 62.86 | 62.86 | -0.57 (-0.90%) | 1,645,019 |
| 1 Nov 2021 | CNY | 64 | 64 | 62.88 | 63.43 | 63.43 | -0.87 (-1.35%) | 1,231,320 |
| 29 Oct 2021 | CNY | 67.49 | 67.59 | 63.32 | 64.3 | 64.3 | -2.7 (-4.03%) | 1,813,774 |
| 28 Oct 2021 | CNY | 67.27 | 68 | 66 | 67 | 67 | +0.3 (+0.45%) | 657,734 |
| 27 Oct 2021 | CNY | 68 | 68.42 | 66.6 | 66.7 | 66.7 | -1.33 (-1.96%) | 532,280 |
| 26 Oct 2021 | CNY | 67.02 | 69.53 | 67.02 | 68.03 | 68.03 | +0.31 (+0.46%) | 638,494 |
| 25 Oct 2021 | CNY | 68.49 | 69.02 | 66.68 | 67.72 | 67.72 | -0.62 (-0.91%) | 783,996 |
| 22 Oct 2021 | CNY | 68.29 | 69.88 | 67.83 | 68.34 | 68.34 | -1.25 (-1.80%) | 587,202 |
| 21 Oct 2021 | CNY | 69.71 | 70.37 | 68.54 | 69.59 | 69.59 | -0.49 (-0.70%) | 522,760 |
| 20 Oct 2021 | CNY | 69.5 | 71.48 | 68.08 | 70.08 | 70.08 | +1.64 (+2.40%) | 1,103,793 |
| 19 Oct 2021 | CNY | 70.13 | 70.97 | 68.19 | 68.44 | 68.44 | -1.8 (-2.56%) | 616,784 |
| 18 Oct 2021 | CNY | 70.91 | 72.04 | 68.93 | 70.24 | 70.24 | -1.32 (-1.84%) | 985,508 |
| 15 Oct 2021 | CNY | 72.05 | 72.36 | 70.02 | 71.56 | 71.56 | +0.21 (+0.29%) | 708,747 |
