| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 56.2 | 56.37 | 54.71 | 55.08 | 55.08 | -0.62 (-1.11%) | 1,119,250 |
| 24 Nov 2021 | CNY | 58.16 | 58.5 | 55.58 | 55.7 | 55.7 | -2.61 (-4.48%) | 1,674,632 |
| 23 Nov 2021 | CNY | 56.61 | 59.29 | 56.05 | 58.31 | 58.31 | +1.7 (+3.00%) | 1,958,042 |
| 22 Nov 2021 | CNY | 55.47 | 57.88 | 54.55 | 56.61 | 56.61 | +1.6 (+2.91%) | 2,011,394 |
| 19 Nov 2021 | CNY | 51.21 | 56.43 | 51.21 | 55.01 | 55.01 | +3.64 (+7.09%) | 2,700,163 |
| 18 Nov 2021 | CNY | 52.8 | 53.53 | 51.2 | 51.37 | 51.37 | -1.45 (-2.75%) | 1,451,213 |
| 17 Nov 2021 | CNY | 52.1 | 53.79 | 52 | 52.82 | 52.82 | +0.4 (+0.76%) | 1,339,144 |
| 16 Nov 2021 | CNY | 53.41 | 55.17 | 52.24 | 52.42 | 52.42 | -1.05 (-1.96%) | 2,069,235 |
| 15 Nov 2021 | CNY | 54 | 56.6 | 52.93 | 53.47 | 53.47 | -0.83 (-1.53%) | 3,302,256 |
| 12 Nov 2021 | CNY | 53.42 | 54.8 | 52 | 54.3 | 54.3 | +2 (+3.82%) | 3,018,689 |
| 11 Nov 2021 | CNY | 49.48 | 54.55 | 48.38 | 52.3 | 52.3 | +3.3 (+6.73%) | 3,842,070 |
| 10 Nov 2021 | CNY | 45.91 | 49.48 | 45.8 | 49 | 49 | +2.97 (+6.45%) | 2,957,379 |
| 9 Nov 2021 | CNY | 47.63 | 48.2 | 45.86 | 46.03 | 46.03 | -1.66 (-3.48%) | 1,568,445 |
| 8 Nov 2021 | CNY | 46.36 | 48.3 | 44.99 | 47.69 | 47.69 | +0.88 (+1.88%) | 1,631,881 |
| 5 Nov 2021 | CNY | 47.97 | 49.93 | 46.5 | 46.81 | 46.81 | -0.94 (-1.97%) | 1,948,942 |
| 4 Nov 2021 | CNY | 45.47 | 48.5 | 45.33 | 47.75 | 47.75 | +2.32 (+5.11%) | 2,296,403 |
| 3 Nov 2021 | CNY | 47.49 | 47.5 | 44.7 | 45.43 | 45.43 | -1.37 (-2.93%) | 1,602,407 |
| 2 Nov 2021 | CNY | 47 | 48.78 | 45.94 | 46.8 | 46.8 | -0.95 (-1.99%) | 1,916,460 |
| 1 Nov 2021 | CNY | 45 | 48.98 | 43.68 | 47.75 | 47.75 | +2.83 (+6.30%) | 2,786,654 |
| 29 Oct 2021 | CNY | 46.24 | 46.88 | 42.8 | 44.92 | 44.92 | -2.08 (-4.43%) | 2,936,423 |
| 28 Oct 2021 | CNY | 48 | 48.78 | 42 | 47 | 47 | -0.82 (-1.71%) | 5,452,186 |
| 14 Oct 2021 | CNY | 41.4 | 48.83 | 41.23 | 47.82 | 47.82 | +6.42 (+15.51%) | 3,917,743 |
| 13 Oct 2021 | CNY | 41.45 | 41.89 | 39.82 | 41.4 | 41.4 | -0.24 (-0.58%) | 1,118,882 |
| 12 Oct 2021 | CNY | 41.7 | 42.09 | 40 | 41.64 | 41.64 | -0.01 (-0.02%) | 1,508,962 |
| 11 Oct 2021 | CNY | 41.47 | 42.38 | 40.52 | 41.65 | 41.65 | +0.88 (+2.16%) | 1,867,481 |
| 8 Oct 2021 | CNY | 40.8 | 41.97 | 39.62 | 40.77 | 40.77 | +0.32 (+0.79%) | 1,372,843 |
| 30 Sep 2021 | CNY | 38.8 | 40.5 | 38.8 | 40.45 | 40.45 | +1.76 (+4.55%) | 1,218,904 |
| 29 Sep 2021 | CNY | 41.15 | 41.44 | 38.69 | 38.69 | 38.69 | -2.46 (-5.98%) | 1,555,093 |
| 28 Sep 2021 | CNY | 41.58 | 42.39 | 41 | 41.15 | 41.15 | -0.65 (-1.56%) | 1,091,574 |
| 27 Sep 2021 | CNY | 42.93 | 44.31 | 41.3 | 41.8 | 41.8 | -1.2 (-2.79%) | 2,267,545 |
