| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 56.3 | 56.3 | 52.7 | 52.85 | 52.85 | -3.03 (-5.42%) | 1,301,063 |
| 3 Dec 2021 | CNY | 55.55 | 56.6 | 54.78 | 55.88 | 55.88 | +0.88 (+1.60%) | 877,662 |
| 2 Dec 2021 | CNY | 56.8 | 57.19 | 54.58 | 55 | 55 | -1.85 (-3.25%) | 1,208,303 |
| 1 Dec 2021 | CNY | 56.5 | 57.88 | 56 | 56.85 | 56.85 | +0.73 (+1.30%) | 794,705 |
| 30 Nov 2021 | CNY | 56.8 | 58.23 | 55.66 | 56.12 | 56.12 | -0.54 (-0.95%) | 1,091,515 |
| 29 Nov 2021 | CNY | 55.36 | 56.9 | 55 | 56.66 | 56.66 | +0.36 (+0.64%) | 930,192 |
| 26 Nov 2021 | CNY | 57.8 | 57.8 | 55.7 | 56.3 | 56.3 | -1.65 (-2.85%) | 1,714,087 |
| 25 Nov 2021 | CNY | 58.17 | 59.27 | 57.18 | 57.95 | 57.95 | +0.01 (+0.02%) | 1,422,982 |
| 24 Nov 2021 | CNY | 57.5 | 58.97 | 57.32 | 57.94 | 57.94 | -0.2 (-0.34%) | 1,579,286 |
| 23 Nov 2021 | CNY | 57.81 | 58.67 | 57.12 | 58.14 | 58.14 | -0.13 (-0.22%) | 1,745,981 |
| 22 Nov 2021 | CNY | 55.92 | 58.49 | 55.6 | 58.27 | 58.27 | +2.62 (+4.71%) | 2,590,148 |
| 19 Nov 2021 | CNY | 54.15 | 55.65 | 54.15 | 55.65 | 55.65 | +1.52 (+2.81%) | 1,187,918 |
| 18 Nov 2021 | CNY | 54.77 | 55.36 | 53.5 | 54.13 | 54.13 | -0.99 (-1.80%) | 784,977 |
| 17 Nov 2021 | CNY | 53.6 | 55.12 | 53.01 | 55.12 | 55.12 | +1.98 (+3.73%) | 1,093,568 |
| 16 Nov 2021 | CNY | 54.78 | 54.97 | 53.05 | 53.14 | 53.14 | -1.68 (-3.06%) | 1,078,094 |
| 15 Nov 2021 | CNY | 54.8 | 55.71 | 54.36 | 54.82 | 54.82 | -0.27 (-0.49%) | 1,154,625 |
| 12 Nov 2021 | CNY | 53.53 | 55.93 | 53.05 | 55.09 | 55.09 | +0.99 (+1.83%) | 1,598,501 |
| 11 Nov 2021 | CNY | 53.76 | 55.47 | 52.9 | 54.1 | 54.1 | +0.34 (+0.63%) | 1,787,526 |
| 10 Nov 2021 | CNY | 53.98 | 54.05 | 52.88 | 53.76 | 53.76 | 0.0 (0.0%) | 1,184,045 |
| 9 Nov 2021 | CNY | 50.33 | 54.16 | 49.76 | 53.76 | 53.76 | +3.56 (+7.09%) | 2,038,402 |
| 8 Nov 2021 | CNY | 51.11 | 51.3 | 49.01 | 50.2 | 50.2 | -1.3 (-2.52%) | 743,794 |
| 5 Nov 2021 | CNY | 53 | 53.61 | 51.4 | 51.5 | 51.5 | -0.9 (-1.72%) | 1,025,974 |
| 4 Nov 2021 | CNY | 51.19 | 52.46 | 50.62 | 52.4 | 52.4 | +1.42 (+2.79%) | 1,058,587 |
| 3 Nov 2021 | CNY | 50.98 | 52.74 | 50.3 | 50.98 | 50.98 | +0.2 (+0.39%) | 782,143 |
| 2 Nov 2021 | CNY | 50.29 | 52.5 | 49.6 | 50.78 | 50.78 | +1.11 (+2.23%) | 1,276,605 |
| 1 Nov 2021 | CNY | 49.28 | 50.35 | 48.36 | 49.67 | 49.67 | +0.19 (+0.38%) | 736,756 |
| 29 Oct 2021 | CNY | 48.36 | 50.57 | 48.01 | 49.48 | 49.48 | +1.67 (+3.49%) | 809,331 |
| 28 Oct 2021 | CNY | 51.12 | 51.12 | 47.62 | 47.81 | 47.81 | -4.12 (-7.93%) | 1,427,213 |
| 27 Oct 2021 | CNY | 52.88 | 53.17 | 50.88 | 51.93 | 51.93 | -1.13 (-2.13%) | 895,475 |
| 26 Oct 2021 | CNY | 52.09 | 53.06 | 51 | 53.06 | 53.06 | +1.08 (+2.08%) | 1,030,116 |
