| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 63 | 68.38 | 61.68 | 65.15 | 65.15 | +2.49 (+3.97%) | 4,501,504 |
| 25 Nov 2021 | CNY | 60.93 | 65.96 | 60.05 | 62.66 | 62.66 | +1.74 (+2.86%) | 4,501,812 |
| 24 Nov 2021 | CNY | 61.75 | 62.86 | 60 | 60.92 | 60.92 | -0.79 (-1.28%) | 2,677,119 |
| 23 Nov 2021 | CNY | 61.06 | 64.98 | 59.79 | 61.71 | 61.71 | +2.43 (+4.10%) | 4,871,530 |
| 22 Nov 2021 | CNY | 60.88 | 61.88 | 56.91 | 59.28 | 59.28 | -0.9 (-1.50%) | 6,395,705 |
| 19 Nov 2021 | CNY | 57.4 | 61.78 | 57.33 | 60.18 | 60.18 | +2.78 (+4.84%) | 5,539,685 |
| 18 Nov 2021 | CNY | 59.59 | 62 | 56.5 | 57.4 | 57.4 | -4.07 (-6.62%) | 7,582,225 |
| 17 Nov 2021 | CNY | 59.31 | 62.88 | 59 | 61.47 | 61.47 | +2.16 (+3.64%) | 5,352,186 |
| 16 Nov 2021 | CNY | 52.88 | 61.38 | 51.48 | 59.31 | 59.31 | +6.51 (+12.33%) | 9,123,945 |
| 15 Nov 2021 | CNY | 53.88 | 55.77 | 50.35 | 52.8 | 52.8 | +2.04 (+4.02%) | 9,994,452 |
| 12 Nov 2021 | CNY | 42.8 | 50.76 | 42.43 | 50.76 | 50.76 | +8.46 (+20.00%) | 9,832,574 |
| 11 Nov 2021 | CNY | 42.97 | 45.4 | 42.1 | 42.3 | 42.3 | -0.5 (-1.17%) | 7,179,602 |
| 10 Nov 2021 | CNY | 42.07 | 43.88 | 40.25 | 42.8 | 42.8 | +1.34 (+3.23%) | 11,406,308 |
| 9 Nov 2021 | CNY | 34.56 | 41.46 | 34.56 | 41.46 | 41.46 | +6.91 (+20%) | 13,133,245 |
| 8 Nov 2021 | CNY | 33.3 | 34.75 | 33.3 | 34.55 | 34.55 | +1.37 (+4.13%) | 3,427,395 |
| 5 Nov 2021 | CNY | 31.58 | 35.19 | 31.23 | 33.18 | 33.18 | +1.92 (+6.14%) | 4,498,752 |
| 4 Nov 2021 | CNY | 29.66 | 31.3 | 29.56 | 31.26 | 31.26 | +1.68 (+5.68%) | 2,636,052 |
| 3 Nov 2021 | CNY | 28.9 | 29.8 | 28.66 | 29.58 | 29.58 | +0.62 (+2.14%) | 1,283,134 |
| 2 Nov 2021 | CNY | 29.5 | 29.75 | 28.5 | 28.96 | 28.96 | -0.32 (-1.09%) | 1,166,826 |
| 1 Nov 2021 | CNY | 28.68 | 29.65 | 28.13 | 29.28 | 29.28 | +0.92 (+3.24%) | 1,856,040 |
| 29 Oct 2021 | CNY | 27.88 | 28.45 | 27.6 | 28.36 | 28.36 | +0.8 (+2.90%) | 1,021,282 |
| 28 Oct 2021 | CNY | 28 | 28.09 | 27.05 | 27.56 | 27.56 | -0.24 (-0.86%) | 798,935 |
| 27 Oct 2021 | CNY | 28.99 | 28.99 | 27.5 | 27.8 | 27.8 | -0.89 (-3.10%) | 1,024,950 |
| 26 Oct 2021 | CNY | 29.24 | 29.29 | 28.51 | 28.69 | 28.69 | -0.48 (-1.65%) | 858,332 |
| 25 Oct 2021 | CNY | 28.8 | 29.29 | 28.31 | 29.17 | 29.17 | +0.68 (+2.39%) | 1,104,371 |
| 22 Oct 2021 | CNY | 29.2 | 29.2 | 28.49 | 28.49 | 28.49 | -0.76 (-2.60%) | 1,132,244 |
| 21 Oct 2021 | CNY | 29.4 | 29.98 | 28.63 | 29.25 | 29.25 | -0.33 (-1.12%) | 1,866,444 |
| 20 Oct 2021 | CNY | 31.17 | 31.17 | 28.71 | 29.58 | 29.58 | -1.37 (-4.43%) | 4,195,781 |
| 19 Oct 2021 | CNY | 31.6 | 31.61 | 30.52 | 30.95 | 30.95 | -0.47 (-1.50%) | 1,382,418 |
| 18 Oct 2021 | CNY | 31.94 | 32.02 | 31.26 | 31.42 | 31.42 | -0.4 (-1.26%) | 765,047 |
