| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 57.9929 | 58.3214 | 57.3643 | 57.9429 | 57.9429 | +0.193 (+0.33%) | 159,807 |
| 24 Nov 2021 | CNY | 58.2714 | 58.5 | 57.6 | 57.75 | 57.75 | -0.214 (-0.37%) | 202,998 |
| 23 Nov 2021 | CNY | 58.2857 | 58.5286 | 57.5429 | 57.9643 | 57.9643 | -0.25 (-0.43%) | 195,580 |
| 22 Nov 2021 | CNY | 57.3714 | 58.2214 | 57.1786 | 58.2143 | 58.2143 | +0.857 (+1.49%) | 241,120 |
| 19 Nov 2021 | CNY | 55.7 | 57.6143 | 55.6429 | 57.3571 | 57.3571 | +1.657 (+2.98%) | 242,846 |
| 18 Nov 2021 | CNY | 57.8857 | 58.2786 | 55.4857 | 55.7 | 55.7 | -2.179 (-3.76%) | 301,648 |
| 17 Nov 2021 | CNY | 57.4286 | 58.1714 | 56.8857 | 57.8786 | 57.8786 | +0.671 (+1.17%) | 219,965 |
| 16 Nov 2021 | CNY | 58.5 | 58.5071 | 56.4286 | 57.2071 | 57.2071 | -1.293 (-2.21%) | 284,772 |
| 15 Nov 2021 | CNY | 57.5714 | 59 | 57.5714 | 58.5 | 58.5 | +0.436 (+0.75%) | 425,580 |
| 12 Nov 2021 | CNY | 57.7143 | 58.2071 | 57.3714 | 58.0643 | 58.0643 | +0.207 (+0.36%) | 247,175 |
| 11 Nov 2021 | CNY | 57.2214 | 58.3571 | 57.1786 | 57.8571 | 57.8571 | +0.143 (+0.25%) | 152,160 |
| 10 Nov 2021 | CNY | 58.1714 | 58.4143 | 57.2714 | 57.7143 | 57.7143 | -0.35 (-0.60%) | 159,559 |
| 9 Nov 2021 | CNY | 57.3214 | 58.4 | 57.3214 | 58.0643 | 58.0643 | +0.543 (+0.94%) | 145,772 |
| 8 Nov 2021 | CNY | 56.7857 | 58.1 | 56.4714 | 57.5214 | 57.5214 | +0.143 (+0.25%) | 128,648 |
| 5 Nov 2021 | CNY | 57.0643 | 58.2214 | 57.0643 | 57.3786 | 57.3786 | +0.457 (+0.80%) | 197,209 |
| 4 Nov 2021 | CNY | 56.4714 | 57.6643 | 56.2643 | 56.9214 | 56.9214 | +0.743 (+1.32%) | 208,566 |
| 3 Nov 2021 | CNY | 55.5571 | 56.3786 | 55.2143 | 56.1786 | 56.1786 | +0.65 (+1.17%) | 91,029 |
| 2 Nov 2021 | CNY | 55.5357 | 56.2071 | 55.0071 | 55.5286 | 55.5286 | +0.55 (+1.00%) | 170,277 |
| 1 Nov 2021 | CNY | 52.8571 | 55.5071 | 52.8571 | 54.9786 | 54.9786 | +1.107 (+2.06%) | 176,267 |
| 29 Oct 2021 | CNY | 54.6357 | 54.9857 | 52.3929 | 53.8714 | 53.8714 | -0.086 (-0.16%) | 253,387 |
| 28 Oct 2021 | CNY | 54.2 | 55.9143 | 53.9571 | 53.9571 | 53.9571 | -3.579 (-6.22%) | 693,959 |
| 27 Oct 2021 | CNY | 57.1571 | 58.0357 | 57.1357 | 57.5357 | 57.5357 | -0.2 (-0.35%) | 179,020 |
| 26 Oct 2021 | CNY | 58.3929 | 58.5643 | 57.6643 | 57.7357 | 57.7357 | -0.264 (-0.46%) | 148,701 |
| 25 Oct 2021 | CNY | 57.7 | 58.4857 | 56.7786 | 58 | 58 | +0.093 (+0.16%) | 175,413 |
| 22 Oct 2021 | CNY | 57.5 | 58.6429 | 56.85 | 57.9071 | 57.9071 | +0.707 (+1.24%) | 238,392 |
| 21 Oct 2021 | CNY | 57.6857 | 58.0714 | 56.7857 | 57.2 | 57.2 | -0.05 (-0.09%) | 170,228 |
| 20 Oct 2021 | CNY | 57.5714 | 57.8571 | 57.0571 | 57.25 | 57.25 | +0.036 (+0.06%) | 150,337 |
| 19 Oct 2021 | CNY | 55.4429 | 58.2786 | 55.3857 | 57.2143 | 57.2143 | +2.164 (+3.93%) | 338,926 |
| 18 Oct 2021 | CNY | 56.9714 | 56.9714 | 54.5286 | 55.05 | 55.05 | -1.921 (-3.37%) | 321,360 |
| 15 Oct 2021 | CNY | 56.9929 | 57.5571 | 56.7571 | 56.9714 | 56.9714 | -0.021 (-0.04%) | 104,045 |
