| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 56.49 | 57.6 | 55.02 | 55.6 | 55.6 | -0.88 (-1.56%) | 142,560 |
| 25 Nov 2021 | CNY | 57.46 | 57.46 | 56.03 | 56.48 | 56.48 | -0.32 (-0.56%) | 122,424 |
| 24 Nov 2021 | CNY | 55.06 | 57.15 | 54.8 | 56.8 | 56.8 | +1.74 (+3.16%) | 313,144 |
| 23 Nov 2021 | CNY | 55.05 | 55.56 | 54.5 | 55.06 | 55.06 | -0.52 (-0.94%) | 149,940 |
| 22 Nov 2021 | CNY | 56.33 | 56.33 | 54.2 | 55.58 | 55.58 | +0.38 (+0.69%) | 141,787 |
| 19 Nov 2021 | CNY | 52.4 | 55.57 | 52.4 | 55.2 | 55.2 | +2 (+3.76%) | 370,798 |
| 18 Nov 2021 | CNY | 55.73 | 55.79 | 53.09 | 53.2 | 53.2 | -2.22 (-4.01%) | 275,971 |
| 17 Nov 2021 | CNY | 52.89 | 56.25 | 52.1 | 55.42 | 55.42 | +2.51 (+4.74%) | 449,329 |
| 16 Nov 2021 | CNY | 53.49 | 54.19 | 52.91 | 52.91 | 52.91 | -0.58 (-1.08%) | 298,770 |
| 15 Nov 2021 | CNY | 51.9 | 53.9 | 51.9 | 53.49 | 53.49 | +0.56 (+1.06%) | 145,491 |
| 12 Nov 2021 | CNY | 52.79 | 53.39 | 51.59 | 52.93 | 52.93 | -0.18 (-0.34%) | 126,276 |
| 11 Nov 2021 | CNY | 51.78 | 53.24 | 51.31 | 53.11 | 53.11 | +1.11 (+2.13%) | 221,285 |
| 10 Nov 2021 | CNY | 50.79 | 52.29 | 50.45 | 52 | 52 | +1.2 (+2.36%) | 251,995 |
| 9 Nov 2021 | CNY | 49.01 | 51.58 | 49.01 | 50.8 | 50.8 | +1.31 (+2.65%) | 221,110 |
| 8 Nov 2021 | CNY | 50.45 | 50.45 | 48.9 | 49.49 | 49.49 | -0.41 (-0.82%) | 143,888 |
| 5 Nov 2021 | CNY | 49 | 50.25 | 48.55 | 49.9 | 49.9 | +0.8 (+1.63%) | 231,154 |
| 4 Nov 2021 | CNY | 48.5 | 49.87 | 48.06 | 49.1 | 49.1 | +1.27 (+2.66%) | 198,832 |
| 3 Nov 2021 | CNY | 47.76 | 48 | 47.3 | 47.83 | 47.83 | +0.45 (+0.95%) | 157,190 |
| 2 Nov 2021 | CNY | 48.8 | 48.89 | 47.1 | 47.38 | 47.38 | -1.02 (-2.11%) | 223,027 |
| 1 Nov 2021 | CNY | 46.17 | 49.14 | 46.13 | 48.4 | 48.4 | +2.37 (+5.15%) | 383,679 |
| 29 Oct 2021 | CNY | 45.6 | 46.48 | 45.33 | 46.03 | 46.03 | +0.43 (+0.94%) | 243,258 |
| 28 Oct 2021 | CNY | 46.56 | 46.8 | 45.4 | 45.6 | 45.6 | -0.65 (-1.41%) | 256,914 |
| 27 Oct 2021 | CNY | 48.23 | 48.3 | 46 | 46.25 | 46.25 | -1.82 (-3.79%) | 344,743 |
| 26 Oct 2021 | CNY | 49 | 49.42 | 48 | 48.07 | 48.07 | -5.23 (-9.81%) | 709,458 |
| 25 Oct 2021 | CNY | 53.88 | 54.15 | 52.41 | 53.3 | 53.3 | -0.58 (-1.08%) | 203,776 |
| 22 Oct 2021 | CNY | 54.54 | 54.54 | 53.28 | 53.88 | 53.88 | -0.6 (-1.10%) | 91,916 |
| 21 Oct 2021 | CNY | 54.28 | 54.75 | 53.65 | 54.48 | 54.48 | -0.3 (-0.55%) | 142,869 |
| 20 Oct 2021 | CNY | 55 | 55.44 | 54.31 | 54.78 | 54.78 | -0.05 (-0.09%) | 141,054 |
| 19 Oct 2021 | CNY | 54.3 | 55.2 | 54.3 | 54.83 | 54.83 | -0.32 (-0.58%) | 109,382 |
| 18 Oct 2021 | CNY | 55.73 | 55.73 | 54.16 | 55.15 | 55.15 | -0.55 (-0.99%) | 141,026 |
