| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | CNY | 64.5 | 65.7 | 64 | 64.15 | 64.15 | +0.05 (+0.08%) | 1,386,583 |
| 1 Dec 2021 | CNY | 64.78 | 65.6 | 63.01 | 64.1 | 64.1 | -1.01 (-1.55%) | 1,684,778 |
| 30 Nov 2021 | CNY | 65.66 | 67 | 64.6 | 65.11 | 65.11 | -0.4 (-0.61%) | 1,259,415 |
| 29 Nov 2021 | CNY | 64.4 | 66.5 | 63.6 | 65.51 | 65.51 | -0.31 (-0.47%) | 1,079,179 |
| 26 Nov 2021 | CNY | 66.2 | 67.2 | 64.8 | 65.82 | 65.82 | -0.48 (-0.72%) | 1,241,800 |
| 25 Nov 2021 | CNY | 66.92 | 69 | 65.91 | 66.3 | 66.3 | -0.62 (-0.93%) | 2,182,031 |
| 24 Nov 2021 | CNY | 67.71 | 68.4 | 66.89 | 66.92 | 66.92 | -1.07 (-1.57%) | 1,508,065 |
| 23 Nov 2021 | CNY | 67.86 | 68.9 | 66.81 | 67.99 | 67.99 | +0.12 (+0.18%) | 1,497,296 |
| 22 Nov 2021 | CNY | 65.16 | 68.86 | 65.16 | 67.87 | 67.87 | +2.5 (+3.82%) | 2,673,170 |
| 19 Nov 2021 | CNY | 64.8 | 65.66 | 64.28 | 65.37 | 65.37 | +1.07 (+1.66%) | 1,802,431 |
| 18 Nov 2021 | CNY | 67 | 67.5 | 63.47 | 64.3 | 64.3 | -3.28 (-4.85%) | 2,552,543 |
| 17 Nov 2021 | CNY | 67 | 67.75 | 66 | 67.58 | 67.58 | +0.39 (+0.58%) | 1,801,035 |
| 16 Nov 2021 | CNY | 69.27 | 70.97 | 66.8 | 67.19 | 67.19 | -1.81 (-2.62%) | 1,944,300 |
| 15 Nov 2021 | CNY | 70.63 | 73 | 68.39 | 69 | 69 | -1.71 (-2.42%) | 2,198,149 |
| 12 Nov 2021 | CNY | 71.6 | 72 | 69.36 | 70.71 | 70.71 | -2.29 (-3.14%) | 2,846,652 |
| 11 Nov 2021 | CNY | 71.31 | 75.5 | 69 | 73 | 73 | +0.54 (+0.75%) | 4,540,700 |
| 10 Nov 2021 | CNY | 69 | 74.6 | 68.28 | 72.46 | 72.46 | +3.25 (+4.70%) | 4,805,925 |
| 9 Nov 2021 | CNY | 64 | 69.21 | 61.68 | 69.21 | 69.21 | +6.29 (+10.00%) | 4,981,009 |
| 8 Nov 2021 | CNY | 62.86 | 64.44 | 61.3 | 62.92 | 62.92 | +0.04 (+0.06%) | 1,313,728 |
| 5 Nov 2021 | CNY | 61.96 | 64.11 | 60.5 | 62.88 | 62.88 | +0.87 (+1.40%) | 1,854,571 |
| 4 Nov 2021 | CNY | 61.65 | 64.2 | 61.51 | 62.01 | 62.01 | +0.16 (+0.26%) | 1,698,894 |
| 3 Nov 2021 | CNY | 62.47 | 62.99 | 60.28 | 61.85 | 61.85 | -1.14 (-1.81%) | 1,988,547 |
| 2 Nov 2021 | CNY | 63.67 | 66.24 | 61.6 | 62.99 | 62.99 | -0.22 (-0.35%) | 2,589,385 |
| 1 Nov 2021 | CNY | 59.6 | 64.67 | 58.5 | 63.21 | 63.21 | +3.54 (+5.93%) | 3,199,734 |
| 29 Oct 2021 | CNY | 56.17 | 60.4 | 56 | 59.67 | 59.67 | +2.92 (+5.15%) | 2,302,271 |
| 28 Oct 2021 | CNY | 58 | 58.74 | 56.15 | 56.75 | 56.75 | -0.58 (-1.01%) | 1,582,327 |
| 27 Oct 2021 | CNY | 58.92 | 60.41 | 57.17 | 57.33 | 57.33 | -1.59 (-2.70%) | 1,909,394 |
| 26 Oct 2021 | CNY | 59.17 | 62 | 57 | 58.92 | 58.92 | -0.24 (-0.41%) | 3,480,905 |
| 25 Oct 2021 | CNY | 55 | 59.9 | 55 | 59.16 | 59.16 | +4.66 (+8.55%) | 3,409,920 |
| 22 Oct 2021 | CNY | 51.91 | 54.8 | 51.01 | 54.5 | 54.5 | +3.49 (+6.84%) | 3,166,188 |
