| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 52.75 | 55.54 | 52.24 | 55.43 | 55.43 | +1.55 (+2.88%) | 2,948,327 |
| 26 Nov 2021 | CNY | 54 | 54.7 | 52 | 53.88 | 53.88 | +0.17 (+0.32%) | 3,628,584 |
| 25 Nov 2021 | CNY | 56.4 | 57.08 | 53.44 | 53.71 | 53.71 | -2.87 (-5.07%) | 4,197,839 |
| 24 Nov 2021 | CNY | 60.1 | 60.5 | 56.01 | 56.58 | 56.58 | -3.61 (-6.00%) | 4,106,421 |
| 23 Nov 2021 | CNY | 63 | 63.9 | 59.1 | 60.19 | 60.19 | -3.56 (-5.58%) | 4,205,553 |
| 22 Nov 2021 | CNY | 64.28 | 65.58 | 61.7 | 63.75 | 63.75 | -1.12 (-1.73%) | 4,154,896 |
| 19 Nov 2021 | CNY | 62.26 | 65.87 | 62.1 | 64.87 | 64.87 | +0.9 (+1.41%) | 4,925,407 |
| 18 Nov 2021 | CNY | 62.73 | 66.51 | 61.06 | 63.97 | 63.97 | +1.69 (+2.71%) | 4,667,861 |
| 17 Nov 2021 | CNY | 57.64 | 63.13 | 55.34 | 62.28 | 62.28 | +5.26 (+9.22%) | 5,391,523 |
| 16 Nov 2021 | CNY | 57 | 58.98 | 55.12 | 57.02 | 57.02 | -0.29 (-0.51%) | 2,799,258 |
| 15 Nov 2021 | CNY | 61.65 | 61.66 | 55.21 | 57.31 | 57.31 | -4.16 (-6.77%) | 5,382,973 |
| 12 Nov 2021 | CNY | 61.07 | 63.43 | 60.1 | 61.47 | 61.47 | -0.52 (-0.84%) | 2,748,007 |
| 11 Nov 2021 | CNY | 61.5 | 63.9 | 60 | 61.99 | 61.99 | +0.46 (+0.75%) | 3,716,003 |
| 10 Nov 2021 | CNY | 60.03 | 62.48 | 57.8 | 61.53 | 61.53 | +1.73 (+2.89%) | 3,745,859 |
| 9 Nov 2021 | CNY | 61.49 | 64 | 59.5 | 59.8 | 59.8 | -1.4 (-2.29%) | 3,781,713 |
| 8 Nov 2021 | CNY | 59.7 | 62.68 | 57.6 | 61.2 | 61.2 | +0.32 (+0.53%) | 5,193,187 |
| 5 Nov 2021 | CNY | 61.77 | 64.2 | 58.56 | 60.88 | 60.88 | -0.02 (-0.03%) | 6,301,509 |
| 4 Nov 2021 | CNY | 51.9 | 61.5 | 51.9 | 60.9 | 60.9 | +9.03 (+17.41%) | 7,128,989 |
| 3 Nov 2021 | CNY | 49.02 | 52.56 | 48.73 | 51.87 | 51.87 | +2.44 (+4.94%) | 3,997,364 |
| 2 Nov 2021 | CNY | 51.1 | 51.1 | 48.67 | 49.43 | 49.43 | -1.62 (-3.17%) | 3,271,723 |
| 1 Nov 2021 | CNY | 53.84 | 55.78 | 50.5 | 51.05 | 51.05 | -2.66 (-4.95%) | 3,938,854 |
| 29 Oct 2021 | CNY | 52.51 | 56.12 | 48.2 | 53.71 | 53.71 | -1.32 (-2.40%) | 5,411,689 |
| 28 Oct 2021 | CNY | 57.85 | 57.85 | 53.15 | 55.03 | 55.03 | -1.92 (-3.37%) | 3,898,441 |
| 27 Oct 2021 | CNY | 52.86 | 58.5 | 51.27 | 56.95 | 56.95 | +3.21 (+5.97%) | 6,170,428 |
| 26 Oct 2021 | CNY | 53.29 | 56.49 | 53.1 | 53.74 | 53.74 | -0.88 (-1.61%) | 3,500,885 |
| 25 Oct 2021 | CNY | 46.96 | 54.93 | 46.96 | 54.62 | 54.62 | +7.11 (+14.97%) | 5,634,378 |
| 22 Oct 2021 | CNY | 49.4 | 49.49 | 47.06 | 47.51 | 47.51 | -1.87 (-3.79%) | 2,472,758 |
| 21 Oct 2021 | CNY | 49.49 | 50.15 | 48.4 | 49.38 | 49.38 | -0.13 (-0.26%) | 2,277,631 |
| 20 Oct 2021 | CNY | 46.32 | 50.5 | 45.1 | 49.51 | 49.51 | +2.78 (+5.95%) | 5,272,745 |
| 19 Oct 2021 | CNY | 47.14 | 47.47 | 45.45 | 46.73 | 46.73 | -0.77 (-1.62%) | 4,592,051 |
