| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 68.8 | 71.25 | 67.31 | 68.62 | 68.62 | +0.72 (+1.06%) | 399,246 |
| 23 Nov 2021 | CNY | 68.5 | 68.74 | 67.3 | 67.9 | 67.9 | -0.57 (-0.83%) | 261,370 |
| 22 Nov 2021 | CNY | 68.59 | 68.92 | 67.81 | 68.47 | 68.47 | +0.36 (+0.53%) | 261,645 |
| 19 Nov 2021 | CNY | 67.11 | 69.54 | 67.11 | 68.11 | 68.11 | +0.1 (+0.15%) | 231,280 |
| 18 Nov 2021 | CNY | 68.23 | 69.5 | 67.4 | 68.01 | 68.01 | +0.09 (+0.13%) | 284,907 |
| 17 Nov 2021 | CNY | 67.85 | 68.82 | 67.69 | 67.92 | 67.92 | -0.18 (-0.26%) | 184,377 |
| 16 Nov 2021 | CNY | 70 | 70 | 67 | 68.1 | 68.1 | -1.89 (-2.70%) | 248,196 |
| 15 Nov 2021 | CNY | 69.01 | 71.89 | 69.01 | 69.99 | 69.99 | +0.1 (+0.14%) | 347,116 |
| 12 Nov 2021 | CNY | 65.8 | 70.95 | 65.5 | 69.89 | 69.89 | +3.19 (+4.78%) | 480,841 |
| 11 Nov 2021 | CNY | 68.02 | 68.02 | 65.03 | 66.7 | 66.7 | 0.0 (0.0%) | 369,671 |
| 10 Nov 2021 | CNY | 64.5 | 67 | 64 | 66.7 | 66.7 | +2.01 (+3.11%) | 456,995 |
| 9 Nov 2021 | CNY | 61.99 | 65.19 | 59.66 | 64.69 | 64.69 | +3.59 (+5.88%) | 437,483 |
| 8 Nov 2021 | CNY | 62 | 62.32 | 57.2 | 61.1 | 61.1 | -1.06 (-1.71%) | 638,942 |
| 5 Nov 2021 | CNY | 62.68 | 62.68 | 61.92 | 62.16 | 62.16 | -0.08 (-0.13%) | 154,418 |
| 4 Nov 2021 | CNY | 62.43 | 62.58 | 61.66 | 62.24 | 62.24 | +0.17 (+0.27%) | 174,191 |
| 3 Nov 2021 | CNY | 61.16 | 62.63 | 61.12 | 62.07 | 62.07 | -0.32 (-0.51%) | 160,602 |
| 2 Nov 2021 | CNY | 59.9 | 62.72 | 58.88 | 62.39 | 62.39 | +2.49 (+4.16%) | 315,137 |
| 1 Nov 2021 | CNY | 55.3 | 59.93 | 55.3 | 59.9 | 59.9 | +1.9 (+3.28%) | 245,806 |
| 29 Oct 2021 | CNY | 56.2 | 58.12 | 55.98 | 58 | 58 | +1.39 (+2.46%) | 154,105 |
| 28 Oct 2021 | CNY | 56.31 | 58.28 | 56.28 | 56.61 | 56.61 | -1.07 (-1.86%) | 226,330 |
| 27 Oct 2021 | CNY | 60.2 | 60.2 | 57.58 | 57.68 | 57.68 | -3.2 (-5.26%) | 346,738 |
| 26 Oct 2021 | CNY | 60 | 61.18 | 59.01 | 60.88 | 60.88 | +0.59 (+0.98%) | 143,126 |
| 25 Oct 2021 | CNY | 60.5 | 61 | 59.33 | 60.29 | 60.29 | -1.21 (-1.97%) | 127,424 |
| 22 Oct 2021 | CNY | 60.83 | 61.83 | 59.97 | 61.5 | 61.5 | +0.58 (+0.95%) | 146,801 |
| 21 Oct 2021 | CNY | 61.36 | 61.87 | 59.31 | 60.92 | 60.92 | -0.44 (-0.72%) | 213,960 |
| 20 Oct 2021 | CNY | 60.9 | 62.56 | 60.9 | 61.36 | 61.36 | -0.01 (-0.02%) | 242,709 |
| 19 Oct 2021 | CNY | 60.9 | 62.08 | 60.07 | 61.37 | 61.37 | +0.04 (+0.07%) | 255,808 |
| 18 Oct 2021 | CNY | 59.22 | 61.35 | 58.81 | 61.33 | 61.33 | +2.11 (+3.56%) | 293,877 |
| 15 Oct 2021 | CNY | 61.38 | 61.4 | 58.35 | 59.22 | 59.22 | -0.65 (-1.09%) | 294,439 |
| 14 Oct 2021 | CNY | 61.46 | 61.91 | 59.2 | 59.87 | 59.87 | -0.62 (-1.02%) | 323,632 |
