| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 66.63 | 69.6 | 66.51 | 66.68 | 66.68 | +0.18 (+0.27%) | 2,585,465 |
| 10 Dec 2021 | CNY | 65.31 | 66.95 | 64.63 | 66.5 | 66.5 | +0.67 (+1.02%) | 2,215,971 |
| 9 Dec 2021 | CNY | 68.19 | 68.99 | 65 | 65.83 | 65.83 | -1.17 (-1.75%) | 2,731,518 |
| 8 Dec 2021 | CNY | 64.48 | 67.82 | 62.8 | 67 | 67 | +2.63 (+4.09%) | 4,523,643 |
| 7 Dec 2021 | CNY | 65 | 68.2 | 62.8 | 64.37 | 64.37 | +0.35 (+0.55%) | 5,784,618 |
| 6 Dec 2021 | CNY | 65.3 | 66.17 | 62.35 | 64.02 | 64.02 | -0.78 (-1.20%) | 5,545,706 |
| 3 Dec 2021 | CNY | 58.43 | 65.79 | 58.42 | 64.8 | 64.8 | +6.23 (+10.64%) | 4,654,302 |
| 2 Dec 2021 | CNY | 61.21 | 61.71 | 57.61 | 58.57 | 58.57 | -2.5 (-4.09%) | 2,228,046 |
| 1 Dec 2021 | CNY | 58.29 | 63.28 | 58.29 | 61.07 | 61.07 | +2.47 (+4.22%) | 3,648,706 |
| 30 Nov 2021 | CNY | 58.97 | 59.98 | 57.64 | 58.6 | 58.6 | +0.43 (+0.74%) | 2,193,512 |
| 29 Nov 2021 | CNY | 55.9 | 58.37 | 55.76 | 58.17 | 58.17 | +1.27 (+2.23%) | 2,427,594 |
| 26 Nov 2021 | CNY | 58.43 | 59.18 | 56 | 56.9 | 56.9 | -1.69 (-2.88%) | 2,455,031 |
| 25 Nov 2021 | CNY | 59.94 | 60.74 | 58.08 | 58.59 | 58.59 | -1.46 (-2.43%) | 2,411,876 |
| 24 Nov 2021 | CNY | 57.88 | 61.25 | 57.57 | 60.05 | 60.05 | +1.65 (+2.83%) | 3,100,233 |
| 23 Nov 2021 | CNY | 58.13 | 59.47 | 57.52 | 58.4 | 58.4 | -0.45 (-0.76%) | 2,020,457 |
| 22 Nov 2021 | CNY | 55.95 | 59.2 | 55.9 | 58.85 | 58.85 | +2.85 (+5.09%) | 2,722,316 |
| 19 Nov 2021 | CNY | 54.29 | 56.6 | 52.5 | 56 | 56 | +1.5 (+2.75%) | 3,875,872 |
| 18 Nov 2021 | CNY | 58.35 | 58.35 | 53.96 | 54.5 | 54.5 | -3.5 (-6.03%) | 3,565,958 |
| 17 Nov 2021 | CNY | 55.51 | 58.15 | 55.51 | 58 | 58 | +1.94 (+3.46%) | 2,172,011 |
| 16 Nov 2021 | CNY | 57.65 | 59.3 | 55.95 | 56.06 | 56.06 | -2.24 (-3.84%) | 2,317,358 |
| 15 Nov 2021 | CNY | 60.4 | 62.56 | 56.91 | 58.3 | 58.3 | +0.2 (+0.34%) | 3,522,101 |
| 12 Nov 2021 | CNY | 54.37 | 58.48 | 54.15 | 58.1 | 58.1 | +3.32 (+6.06%) | 2,791,868 |
| 11 Nov 2021 | CNY | 54.58 | 56.44 | 53.17 | 54.78 | 54.78 | +0.59 (+1.09%) | 2,213,292 |
| 10 Nov 2021 | CNY | 54.11 | 56.67 | 53.53 | 54.19 | 54.19 | +0.13 (+0.24%) | 2,914,861 |
| 9 Nov 2021 | CNY | 51.17 | 54.3 | 50.61 | 54.06 | 54.06 | +2.56 (+4.97%) | 2,237,273 |
| 8 Nov 2021 | CNY | 51.25 | 53.28 | 50.43 | 51.5 | 51.5 | -0.89 (-1.70%) | 1,857,707 |
| 5 Nov 2021 | CNY | 52.58 | 55.4 | 51.51 | 52.39 | 52.39 | -0.03 (-0.06%) | 3,176,779 |
| 4 Nov 2021 | CNY | 49.2 | 52.65 | 49.05 | 52.42 | 52.42 | +3.54 (+7.24%) | 3,125,764 |
| 3 Nov 2021 | CNY | 46.13 | 49.91 | 46.05 | 48.88 | 48.88 | +2.28 (+4.89%) | 2,502,089 |
| 2 Nov 2021 | CNY | 48.12 | 49.36 | 45.82 | 46.6 | 46.6 | -1.62 (-3.36%) | 2,825,931 |
