| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 57.03 | 57.1 | 54.16 | 54.31 | 54.31 | -2.69 (-4.72%) | 16,351,212 |
| 25 Nov 2021 | CNY | 56.4 | 58.63 | 55.2 | 57 | 57 | +1.4 (+2.52%) | 19,112,353 |
| 24 Nov 2021 | CNY | 55.31 | 57.12 | 54.58 | 55.6 | 55.6 | -0.19 (-0.34%) | 12,446,186 |
| 23 Nov 2021 | CNY | 56.3 | 57.47 | 55.59 | 55.79 | 55.79 | -1.01 (-1.78%) | 13,904,928 |
| 22 Nov 2021 | CNY | 54.69 | 57.25 | 54.48 | 56.8 | 56.8 | +2.15 (+3.93%) | 19,402,730 |
| 19 Nov 2021 | CNY | 54.43 | 55.4 | 53.78 | 54.65 | 54.65 | -0.12 (-0.22%) | 11,459,853 |
| 18 Nov 2021 | CNY | 57.27 | 57.98 | 52.9 | 54.77 | 54.77 | -2.8 (-4.86%) | 25,773,822 |
| 17 Nov 2021 | CNY | 57.23 | 58.07 | 55.81 | 57.57 | 57.57 | +0.36 (+0.63%) | 12,929,240 |
| 16 Nov 2021 | CNY | 56.66 | 58.7 | 56.31 | 57.21 | 57.21 | -0.24 (-0.42%) | 14,046,981 |
| 15 Nov 2021 | CNY | 59.9 | 60.24 | 57.01 | 57.45 | 57.45 | -1.7 (-2.87%) | 18,648,847 |
| 12 Nov 2021 | CNY | 59.84 | 62.14 | 58.9 | 59.15 | 59.15 | -1.55 (-2.55%) | 26,051,069 |
| 11 Nov 2021 | CNY | 58.02 | 65 | 57.69 | 60.7 | 60.7 | +0.78 (+1.30%) | 39,818,072 |
| 10 Nov 2021 | CNY | 55.02 | 60.38 | 54.48 | 59.92 | 59.92 | +4.9 (+8.91%) | 32,701,675 |
| 9 Nov 2021 | CNY | 50.05 | 55.03 | 49.84 | 55.02 | 55.02 | +4.99 (+9.97%) | 27,322,864 |
| 8 Nov 2021 | CNY | 48.84 | 50.65 | 48.6 | 50.03 | 50.03 | -0.17 (-0.34%) | 9,521,770 |
| 5 Nov 2021 | CNY | 50.6 | 52.5 | 49.8 | 50.2 | 50.2 | +0.8 (+1.62%) | 18,652,508 |
| 4 Nov 2021 | CNY | 49 | 50.13 | 48.59 | 49.4 | 49.4 | +0.4 (+0.82%) | 12,708,004 |
| 3 Nov 2021 | CNY | 48.92 | 50.28 | 48.1 | 49 | 49 | +0.78 (+1.62%) | 11,821,819 |
| 2 Nov 2021 | CNY | 46.33 | 49.75 | 46.33 | 48.22 | 48.22 | +1.44 (+3.08%) | 16,825,651 |
| 1 Nov 2021 | CNY | 46.2 | 47.35 | 45 | 46.78 | 46.78 | -0.64 (-1.35%) | 13,163,952 |
| 29 Oct 2021 | CNY | 44.91 | 47.45 | 44.46 | 47.42 | 47.42 | +2.61 (+5.82%) | 13,001,369 |
| 28 Oct 2021 | CNY | 45.67 | 47 | 44.5 | 44.81 | 44.81 | -1.55 (-3.34%) | 9,734,574 |
| 27 Oct 2021 | CNY | 48.8 | 48.85 | 44.92 | 46.36 | 46.36 | -2.56 (-5.23%) | 16,383,883 |
| 26 Oct 2021 | CNY | 48.8 | 50.49 | 48.1 | 48.92 | 48.92 | -0.08 (-0.16%) | 10,694,675 |
| 25 Oct 2021 | CNY | 48.7 | 49.15 | 47.73 | 49 | 49 | -0.33 (-0.67%) | 9,887,187 |
| 22 Oct 2021 | CNY | 48.2 | 50.08 | 48.1 | 49.33 | 49.33 | +1.39 (+2.90%) | 15,094,753 |
| 21 Oct 2021 | CNY | 48.99 | 49.3 | 47.41 | 47.94 | 47.94 | -1.68 (-3.39%) | 11,697,191 |
| 20 Oct 2021 | CNY | 50.1 | 51.26 | 48.94 | 49.62 | 49.62 | -0.73 (-1.45%) | 14,284,495 |
| 19 Oct 2021 | CNY | 51.1 | 51.9 | 47.67 | 50.35 | 50.35 | -0.58 (-1.14%) | 23,300,282 |
| 18 Oct 2021 | CNY | 48.5 | 51.02 | 48.07 | 50.93 | 50.93 | +2.43 (+5.01%) | 18,692,541 |
