| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 116.8 | 118.78 | 112.3 | 115.96 | 115.96 | -1.04 (-0.89%) | 3,356,260 |
| 25 Nov 2021 | CNY | 113.15 | 119.98 | 110.06 | 117 | 117 | +6.41 (+5.80%) | 4,301,019 |
| 24 Nov 2021 | CNY | 108.27 | 113.33 | 107.5 | 110.59 | 110.59 | +0.85 (+0.77%) | 3,752,730 |
| 23 Nov 2021 | CNY | 99.5 | 113.99 | 97.21 | 109.74 | 109.74 | +10.84 (+10.96%) | 5,209,380 |
| 22 Nov 2021 | CNY | 97.4 | 99.56 | 96.98 | 98.9 | 98.9 | +2.27 (+2.35%) | 1,682,188 |
| 19 Nov 2021 | CNY | 96.72 | 97.2 | 95.1 | 96.63 | 96.63 | +0.63 (+0.66%) | 797,081 |
| 18 Nov 2021 | CNY | 98.27 | 99.88 | 95.85 | 96 | 96 | -2 (-2.04%) | 1,325,168 |
| 17 Nov 2021 | CNY | 98.8 | 99.7 | 96.6 | 98 | 98 | -0.81 (-0.82%) | 1,507,426 |
| 16 Nov 2021 | CNY | 100.86 | 101.48 | 98.08 | 98.81 | 98.81 | -1.64 (-1.63%) | 1,595,920 |
| 15 Nov 2021 | CNY | 97.4 | 105 | 97 | 100.45 | 100.45 | +3.99 (+4.14%) | 3,028,867 |
| 12 Nov 2021 | CNY | 94.6 | 96.68 | 94.6 | 96.46 | 96.46 | +1.78 (+1.88%) | 1,463,588 |
| 11 Nov 2021 | CNY | 94.5 | 95.25 | 93.6 | 94.68 | 94.68 | +0.23 (+0.24%) | 1,291,296 |
| 10 Nov 2021 | CNY | 93.26 | 95.5 | 90.71 | 94.45 | 94.45 | +1.45 (+1.56%) | 2,071,593 |
| 9 Nov 2021 | CNY | 92.22 | 94.08 | 91.05 | 93 | 93 | +1.53 (+1.67%) | 1,501,082 |
| 8 Nov 2021 | CNY | 93.99 | 94.94 | 90.5 | 91.47 | 91.47 | -3.68 (-3.87%) | 1,869,703 |
| 5 Nov 2021 | CNY | 96.55 | 98.5 | 94.99 | 95.15 | 95.15 | -0.66 (-0.69%) | 1,769,129 |
| 4 Nov 2021 | CNY | 95.11 | 97.89 | 94.61 | 95.81 | 95.81 | -1.09 (-1.12%) | 2,227,360 |
| 3 Nov 2021 | CNY | 91 | 98 | 91 | 96.9 | 96.9 | +7.01 (+7.80%) | 3,664,175 |
| 2 Nov 2021 | CNY | 93.01 | 93.96 | 89.73 | 89.89 | 89.89 | -4.86 (-5.13%) | 3,407,688 |
| 1 Nov 2021 | CNY | 93 | 99.55 | 93 | 94.75 | 94.75 | -20.21 (-17.58%) | 5,042,179 |
| 29 Oct 2021 | CNY | 111.08 | 114.98 | 106.71 | 114.96 | 114.96 | +3.08 (+2.75%) | 2,127,191 |
| 28 Oct 2021 | CNY | 108 | 117.49 | 107.73 | 111.88 | 111.88 | +4.5 (+4.19%) | 2,761,309 |
| 27 Oct 2021 | CNY | 115.89 | 116.75 | 106.15 | 107.38 | 107.38 | -8.51 (-7.34%) | 2,072,073 |
| 26 Oct 2021 | CNY | 116.54 | 118.65 | 115.31 | 115.89 | 115.89 | -2.98 (-2.51%) | 1,428,362 |
| 25 Oct 2021 | CNY | 123.42 | 125 | 116.08 | 118.87 | 118.87 | -1.9 (-1.57%) | 1,803,879 |
| 22 Oct 2021 | CNY | 125.01 | 125.88 | 119.01 | 120.77 | 120.77 | -2.29 (-1.86%) | 2,491,907 |
| 21 Oct 2021 | CNY | 114.01 | 123.73 | 112.12 | 123.06 | 123.06 | +9.05 (+7.94%) | 3,721,882 |
| 20 Oct 2021 | CNY | 119 | 119 | 113.65 | 114.01 | 114.01 | -5.89 (-4.91%) | 2,043,933 |
| 19 Oct 2021 | CNY | 105.11 | 125.49 | 104.7 | 119.9 | 119.9 | +14.93 (+14.22%) | 4,250,183 |
| 18 Oct 2021 | CNY | 105.77 | 106.85 | 103.15 | 104.97 | 104.97 | -1.61 (-1.51%) | 1,245,916 |
