| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 75.4 | 76.88 | 72.66 | 75.45 | 75.45 | -1.35 (-1.76%) | 748,822 |
| 26 Nov 2021 | CNY | 79.97 | 80 | 76.3 | 76.8 | 76.8 | -3.17 (-3.96%) | 1,125,420 |
| 25 Nov 2021 | CNY | 77.02 | 80.89 | 75.67 | 79.97 | 79.97 | +4.39 (+5.81%) | 1,775,549 |
| 24 Nov 2021 | CNY | 68.71 | 75.58 | 68.05 | 75.58 | 75.58 | +6.87 (+10.00%) | 884,670 |
| 23 Nov 2021 | CNY | 68.39 | 68.88 | 67.18 | 68.71 | 68.71 | +0.5 (+0.73%) | 246,748 |
| 22 Nov 2021 | CNY | 69.5 | 70.38 | 67.5 | 68.21 | 68.21 | -1.29 (-1.86%) | 587,648 |
| 19 Nov 2021 | CNY | 70.94 | 71 | 67.66 | 69.5 | 69.5 | -1.44 (-2.03%) | 445,900 |
| 18 Nov 2021 | CNY | 70.12 | 71.61 | 68.88 | 70.94 | 70.94 | +0.95 (+1.36%) | 340,676 |
| 17 Nov 2021 | CNY | 70.2 | 70.75 | 69.04 | 69.99 | 69.99 | 0.0 (0.0%) | 251,064 |
| 16 Nov 2021 | CNY | 70.1 | 72.5 | 68.93 | 69.99 | 69.99 | -0.62 (-0.88%) | 406,600 |
| 15 Nov 2021 | CNY | 72 | 72.82 | 70.5 | 70.61 | 70.61 | -0.99 (-1.38%) | 382,182 |
| 12 Nov 2021 | CNY | 69.62 | 72.5 | 68.8 | 71.6 | 71.6 | +2.02 (+2.90%) | 381,384 |
| 11 Nov 2021 | CNY | 69.13 | 70.54 | 68.35 | 69.58 | 69.58 | +0.56 (+0.81%) | 431,762 |
| 10 Nov 2021 | CNY | 70.37 | 71.6 | 68.54 | 69.02 | 69.02 | -1.53 (-2.17%) | 362,916 |
| 9 Nov 2021 | CNY | 68.98 | 71.88 | 67.6 | 70.55 | 70.55 | +1.86 (+2.71%) | 628,590 |
| 8 Nov 2021 | CNY | 68.6 | 69.7 | 66.35 | 68.69 | 68.69 | +0.19 (+0.28%) | 471,882 |
| 5 Nov 2021 | CNY | 70.23 | 71.46 | 68.07 | 68.5 | 68.5 | -1.85 (-2.63%) | 522,816 |
| 4 Nov 2021 | CNY | 72.44 | 72.99 | 69.73 | 70.35 | 70.35 | -1.02 (-1.43%) | 603,000 |
| 3 Nov 2021 | CNY | 73.8 | 73.85 | 69.23 | 71.37 | 71.37 | -1.48 (-2.03%) | 712,540 |
| 2 Nov 2021 | CNY | 73.5 | 74.86 | 72.01 | 72.85 | 72.85 | -1.12 (-1.51%) | 526,203 |
| 1 Nov 2021 | CNY | 73.01 | 74.6 | 72 | 73.97 | 73.97 | +0.79 (+1.08%) | 757,232 |
| 29 Oct 2021 | CNY | 69.51 | 74.48 | 67.87 | 73.18 | 73.18 | +3.68 (+5.29%) | 1,237,198 |
| 28 Oct 2021 | CNY | 65.5 | 70.88 | 64.37 | 69.5 | 69.5 | +4.36 (+6.69%) | 849,295 |
| 27 Oct 2021 | CNY | 65.5 | 65.57 | 62.46 | 65.14 | 65.14 | +0.28 (+0.43%) | 453,977 |
| 26 Oct 2021 | CNY | 63 | 66.5 | 62.81 | 64.86 | 64.86 | +1.36 (+2.14%) | 405,874 |
| 25 Oct 2021 | CNY | 62.9 | 63.8 | 61.9 | 63.5 | 63.5 | +0.53 (+0.84%) | 241,674 |
| 22 Oct 2021 | CNY | 62.6 | 63.18 | 61.2 | 62.97 | 62.97 | +0.34 (+0.54%) | 271,300 |
| 21 Oct 2021 | CNY | 63.5 | 64.01 | 62.61 | 62.63 | 62.63 | -1.65 (-2.57%) | 146,588 |
| 20 Oct 2021 | CNY | 64.52 | 65.31 | 62.65 | 64.28 | 64.28 | -0.52 (-0.80%) | 295,972 |
| 19 Oct 2021 | CNY | 62.89 | 65 | 62.63 | 64.8 | 64.8 | +1.86 (+2.96%) | 259,375 |
