| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 71.98 | 73.36 | 70.18 | 72.48 | 72.48 | -0.01 (-0.01%) | 1,054,086 |
| 25 Nov 2021 | CNY | 71.02 | 75.5 | 70.59 | 72.49 | 72.49 | +2.26 (+3.22%) | 1,155,740 |
| 24 Nov 2021 | CNY | 69.85 | 70.95 | 68.81 | 70.23 | 70.23 | +0.28 (+0.40%) | 810,420 |
| 23 Nov 2021 | CNY | 71.31 | 72.86 | 69.22 | 69.95 | 69.95 | -1.15 (-1.62%) | 773,940 |
| 22 Nov 2021 | CNY | 72.37 | 73.68 | 70.2 | 71.1 | 71.1 | -0.91 (-1.26%) | 773,284 |
| 19 Nov 2021 | CNY | 75.01 | 76 | 71.8 | 72.01 | 72.01 | -3.17 (-4.22%) | 830,433 |
| 18 Nov 2021 | CNY | 72.63 | 77.5 | 71.63 | 75.18 | 75.18 | +2.36 (+3.24%) | 1,171,220 |
| 17 Nov 2021 | CNY | 71.22 | 74.3 | 70.05 | 72.82 | 72.82 | +0.97 (+1.35%) | 1,019,705 |
| 16 Nov 2021 | CNY | 73.25 | 74.93 | 71.01 | 71.85 | 71.85 | -1.39 (-1.90%) | 775,166 |
| 15 Nov 2021 | CNY | 72.51 | 73.46 | 70.19 | 73.24 | 73.24 | +0.93 (+1.29%) | 1,031,240 |
| 12 Nov 2021 | CNY | 70.97 | 73.9 | 69.8 | 72.31 | 72.31 | +1.31 (+1.85%) | 1,349,414 |
| 11 Nov 2021 | CNY | 73.47 | 73.88 | 69.88 | 71 | 71 | -2.48 (-3.38%) | 1,808,664 |
| 10 Nov 2021 | CNY | 66 | 73.48 | 65.61 | 73.48 | 73.48 | +6.68 (+10.00%) | 2,176,082 |
| 9 Nov 2021 | CNY | 62.01 | 68.62 | 62 | 66.8 | 66.8 | +4.2 (+6.71%) | 1,230,998 |
| 8 Nov 2021 | CNY | 65.83 | 65.83 | 62.5 | 62.6 | 62.6 | -3.01 (-4.59%) | 749,877 |
| 5 Nov 2021 | CNY | 63.65 | 65.92 | 62.49 | 65.61 | 65.61 | +2.09 (+3.29%) | 1,028,202 |
| 4 Nov 2021 | CNY | 64.53 | 64.73 | 62.2 | 63.52 | 63.52 | -1.64 (-2.52%) | 985,409 |
| 3 Nov 2021 | CNY | 60.5 | 65.26 | 59.47 | 65.16 | 65.16 | +4.87 (+8.08%) | 1,420,794 |
| 2 Nov 2021 | CNY | 63.99 | 64.68 | 59.93 | 60.29 | 60.29 | -4.42 (-6.83%) | 1,544,020 |
| 1 Nov 2021 | CNY | 66.5 | 66.5 | 62.01 | 64.71 | 64.71 | -2.37 (-3.53%) | 1,367,274 |
| 29 Oct 2021 | CNY | 66.44 | 67.79 | 65.8 | 67.08 | 67.08 | -0.73 (-1.08%) | 952,320 |
| 28 Oct 2021 | CNY | 68.48 | 69.5 | 65 | 67.81 | 67.81 | -1.93 (-2.77%) | 1,549,289 |
| 27 Oct 2021 | CNY | 66.6 | 70 | 64 | 69.74 | 69.74 | +3.74 (+5.67%) | 2,446,903 |
| 26 Oct 2021 | CNY | 61.58 | 68 | 61.54 | 66 | 66 | +3.75 (+6.02%) | 2,125,242 |
| 25 Oct 2021 | CNY | 61.5 | 62.9 | 59.9 | 62.25 | 62.25 | +0.83 (+1.35%) | 1,622,822 |
| 22 Oct 2021 | CNY | 55.78 | 61.42 | 55.37 | 61.42 | 61.42 | +5.58 (+9.99%) | 1,384,391 |
| 21 Oct 2021 | CNY | 56.5 | 56.89 | 54.88 | 55.84 | 55.84 | -0.66 (-1.17%) | 633,680 |
| 20 Oct 2021 | CNY | 54.96 | 56.5 | 53.92 | 56.5 | 56.5 | +1.73 (+3.16%) | 395,920 |
| 19 Oct 2021 | CNY | 53.92 | 55.49 | 53.07 | 54.77 | 54.77 | +0.96 (+1.78%) | 195,080 |
| 18 Oct 2021 | CNY | 54.31 | 54.35 | 53.01 | 53.81 | 53.81 | -0.54 (-0.99%) | 189,063 |
