| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 78.05 | 79.75 | 77.94 | 79.4 | 79.4 | +1.22 (+1.56%) | 1,879,922 |
| 2 Dec 2021 | CNY | 79.31 | 80 | 78.03 | 78.18 | 78.18 | -1.32 (-1.66%) | 2,394,190 |
| 1 Dec 2021 | CNY | 84.14 | 84.57 | 79.07 | 79.5 | 79.5 | -3.74 (-4.49%) | 2,755,306 |
| 30 Nov 2021 | CNY | 83.95 | 86.68 | 83.01 | 83.24 | 83.24 | -0.76 (-0.90%) | 2,825,400 |
| 29 Nov 2021 | CNY | 76.2 | 85.36 | 76.1 | 84 | 84 | +5.82 (+7.44%) | 3,121,906 |
| 26 Nov 2021 | CNY | 77.9 | 80.89 | 77.53 | 78.18 | 78.18 | -0.4 (-0.51%) | 1,479,704 |
| 25 Nov 2021 | CNY | 78.99 | 79.76 | 76.6 | 78.58 | 78.58 | +0.46 (+0.59%) | 1,204,690 |
| 24 Nov 2021 | CNY | 77.56 | 79.2 | 77.09 | 78.12 | 78.12 | +0.02 (+0.03%) | 1,156,172 |
| 23 Nov 2021 | CNY | 80.35 | 80.35 | 78.08 | 78.1 | 78.1 | -2.45 (-3.04%) | 1,571,300 |
| 22 Nov 2021 | CNY | 77.98 | 81.18 | 77.3 | 80.55 | 80.55 | +2.78 (+3.57%) | 2,306,340 |
| 19 Nov 2021 | CNY | 76.48 | 78.18 | 74.2 | 77.77 | 77.77 | +1.27 (+1.66%) | 2,651,144 |
| 18 Nov 2021 | CNY | 72.17 | 76.55 | 71.3 | 76.5 | 76.5 | +4.18 (+5.78%) | 2,740,524 |
| 17 Nov 2021 | CNY | 71.17 | 74.36 | 71.08 | 72.32 | 72.32 | +0.75 (+1.05%) | 1,757,712 |
| 16 Nov 2021 | CNY | 73.26 | 73.62 | 71.17 | 71.57 | 71.57 | -1.91 (-2.60%) | 2,017,835 |
| 15 Nov 2021 | CNY | 74.93 | 75.87 | 72.32 | 73.48 | 73.48 | -1.45 (-1.94%) | 2,425,715 |
| 12 Nov 2021 | CNY | 76.53 | 76.76 | 74.61 | 74.93 | 74.93 | -2.26 (-2.93%) | 2,220,209 |
| 11 Nov 2021 | CNY | 79.89 | 79.89 | 77 | 77.19 | 77.19 | -2.7 (-3.38%) | 2,022,409 |
| 10 Nov 2021 | CNY | 80.06 | 82.67 | 78.82 | 79.89 | 79.89 | -0.91 (-1.13%) | 3,342,800 |
| 9 Nov 2021 | CNY | 77.62 | 80.97 | 75.4 | 80.8 | 80.8 | +4.33 (+5.66%) | 4,800,249 |
| 8 Nov 2021 | CNY | 70.54 | 76.47 | 70.54 | 76.47 | 76.47 | +6.95 (+10.00%) | 3,711,909 |
| 5 Nov 2021 | CNY | 66.98 | 71.35 | 65.03 | 69.52 | 69.52 | +2.92 (+4.38%) | 3,147,764 |
| 4 Nov 2021 | CNY | 63.8 | 67.28 | 62.5 | 66.6 | 66.6 | +1.61 (+2.48%) | 3,928,410 |
| 3 Nov 2021 | CNY | 66.7 | 68.53 | 64.3 | 64.99 | 64.99 | -2.71 (-4.00%) | 2,689,222 |
| 2 Nov 2021 | CNY | 69.5 | 71.4 | 66.08 | 67.7 | 67.7 | -1.73 (-2.49%) | 1,933,014 |
| 1 Nov 2021 | CNY | 69 | 70.96 | 68 | 69.43 | 69.43 | -0.58 (-0.83%) | 1,851,848 |
| 29 Oct 2021 | CNY | 70.01 | 72.19 | 68 | 70.01 | 70.01 | -1.99 (-2.76%) | 2,800,400 |
| 28 Oct 2021 | CNY | 73 | 74.3 | 70.5 | 72 | 72 | -2.4 (-3.23%) | 3,213,700 |
| 27 Oct 2021 | CNY | 70.71 | 76.51 | 70.63 | 74.4 | 74.4 | +3.77 (+5.34%) | 6,476,509 |
| 26 Oct 2021 | CNY | 67.39 | 73.37 | 66.06 | 70.63 | 70.63 | +3.93 (+5.89%) | 4,989,700 |
| 25 Oct 2021 | CNY | 67.5 | 68.88 | 65.05 | 66.7 | 66.7 | -0.35 (-0.52%) | 2,283,800 |
