| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 55.4 | 56.28 | 54.57 | 55.15 | 55.15 | -0.37 (-0.67%) | 4,294,298 |
| 25 Nov 2021 | CNY | 56.4 | 57.38 | 55 | 55.52 | 55.52 | -1.1 (-1.94%) | 4,554,532 |
| 24 Nov 2021 | CNY | 56.9 | 58.59 | 56.25 | 56.62 | 56.62 | -0.78 (-1.36%) | 5,042,380 |
| 23 Nov 2021 | CNY | 58.49 | 59.4 | 56.9 | 57.4 | 57.4 | -1.24 (-2.11%) | 5,387,901 |
| 22 Nov 2021 | CNY | 56.62 | 59.09 | 56.49 | 58.64 | 58.64 | +1.76 (+3.09%) | 6,553,565 |
| 19 Nov 2021 | CNY | 58 | 58.48 | 56.29 | 56.88 | 56.88 | -0.62 (-1.08%) | 4,096,663 |
| 18 Nov 2021 | CNY | 57.95 | 58.78 | 57.03 | 57.5 | 57.5 | -0.7 (-1.20%) | 4,016,791 |
| 17 Nov 2021 | CNY | 57.13 | 58.5 | 56.21 | 58.2 | 58.2 | +1.4 (+2.46%) | 7,326,729 |
| 16 Nov 2021 | CNY | 62.2 | 62.21 | 56.2 | 56.8 | 56.8 | -5.42 (-8.71%) | 13,672,006 |
| 15 Nov 2021 | CNY | 66.85 | 68.49 | 61.9 | 62.22 | 62.22 | -6.1 (-8.93%) | 9,654,656 |
| 12 Nov 2021 | CNY | 68.1 | 70.45 | 65.8 | 68.32 | 68.32 | -0.93 (-1.34%) | 9,834,547 |
| 11 Nov 2021 | CNY | 64.78 | 71.86 | 64 | 69.25 | 69.25 | +3.92 (+6.00%) | 13,820,169 |
| 10 Nov 2021 | CNY | 61.8 | 66.5 | 60.44 | 65.33 | 65.33 | +1.82 (+2.87%) | 9,353,746 |
| 9 Nov 2021 | CNY | 61.5 | 64.98 | 56.85 | 63.51 | 63.51 | +1.39 (+2.24%) | 14,106,195 |
| 8 Nov 2021 | CNY | 59 | 62.13 | 56.9 | 62.12 | 62.12 | +2.46 (+4.12%) | 7,608,742 |
| 5 Nov 2021 | CNY | 59.77 | 63 | 59 | 59.66 | 59.66 | -0.51 (-0.85%) | 7,642,253 |
| 4 Nov 2021 | CNY | 58.15 | 63.5 | 57.45 | 60.17 | 60.17 | +2.02 (+3.47%) | 8,287,662 |
| 3 Nov 2021 | CNY | 56 | 59.38 | 56 | 58.15 | 58.15 | +1.73 (+3.07%) | 7,980,867 |
| 2 Nov 2021 | CNY | 54.04 | 58.33 | 53.76 | 56.42 | 56.42 | +2.12 (+3.90%) | 9,217,723 |
| 1 Nov 2021 | CNY | 52.21 | 55.5 | 52.21 | 54.3 | 54.3 | -0.55 (-1.00%) | 7,688,007 |
| 29 Oct 2021 | CNY | 54.72 | 57.35 | 53.51 | 54.85 | 54.85 | -0.01 (-0.02%) | 7,573,371 |
| 28 Oct 2021 | CNY | 56.45 | 57.8 | 54.31 | 54.86 | 54.86 | -1.59 (-2.82%) | 5,945,544 |
| 27 Oct 2021 | CNY | 53.38 | 57.55 | 53.3 | 56.45 | 56.45 | +2.95 (+5.51%) | 11,761,009 |
| 26 Oct 2021 | CNY | 51.79 | 54.38 | 51.52 | 53.5 | 53.5 | +1.28 (+2.45%) | 8,670,303 |
| 25 Oct 2021 | CNY | 52.5 | 53.2 | 50.89 | 52.22 | 52.22 | -0.67 (-1.27%) | 9,009,419 |
| 22 Oct 2021 | CNY | 48.47 | 52.89 | 48.47 | 52.89 | 52.89 | +4.81 (+10.00%) | 7,812,399 |
| 21 Oct 2021 | CNY | 49.09 | 49.57 | 47.8 | 48.08 | 48.08 | -1.51 (-3.04%) | 3,293,961 |
| 20 Oct 2021 | CNY | 49.1 | 50.6 | 48.35 | 49.59 | 49.59 | -0.11 (-0.22%) | 5,435,728 |
| 19 Oct 2021 | CNY | 48.68 | 50.04 | 48.13 | 49.7 | 49.7 | +0.4 (+0.81%) | 4,613,929 |
| 18 Oct 2021 | CNY | 48.5 | 49.3 | 47.65 | 49.3 | 49.3 | +0.42 (+0.86%) | 4,087,455 |
