| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 60.1 | 72.11 | 59.68 | 72.11 | 72.11 | +12.02 (+20.00%) | 2,334,823 |
| 22 Nov 2021 | CNY | 59.66 | 61.49 | 59.66 | 60.09 | 60.09 | +0.38 (+0.64%) | 330,380 |
| 19 Nov 2021 | CNY | 60.8 | 60.8 | 58.83 | 59.71 | 59.71 | -0.3 (-0.50%) | 349,073 |
| 18 Nov 2021 | CNY | 58.8 | 62.62 | 58.7 | 60.01 | 60.01 | +0.76 (+1.28%) | 669,557 |
| 17 Nov 2021 | CNY | 58.7 | 59.75 | 57.6 | 59.25 | 59.25 | -0.18 (-0.30%) | 480,874 |
| 16 Nov 2021 | CNY | 60 | 60.69 | 59.25 | 59.43 | 59.43 | -0.52 (-0.87%) | 292,422 |
| 15 Nov 2021 | CNY | 60.8 | 61.5 | 59.6 | 59.95 | 59.95 | -0.36 (-0.60%) | 534,949 |
| 12 Nov 2021 | CNY | 58.1 | 62.99 | 56.84 | 60.31 | 60.31 | +1.81 (+3.09%) | 738,310 |
| 11 Nov 2021 | CNY | 55.73 | 58.89 | 55.73 | 58.5 | 58.5 | +2.11 (+3.74%) | 403,350 |
| 10 Nov 2021 | CNY | 54.66 | 57 | 54.66 | 56.39 | 56.39 | +0.73 (+1.31%) | 265,435 |
| 9 Nov 2021 | CNY | 55.2 | 56.45 | 54.18 | 55.66 | 55.66 | +1.17 (+2.15%) | 274,696 |
| 8 Nov 2021 | CNY | 57.3 | 58.09 | 54.29 | 54.49 | 54.49 | -2.88 (-5.02%) | 267,702 |
| 5 Nov 2021 | CNY | 55.68 | 58.66 | 55.65 | 57.37 | 57.37 | +1.14 (+2.03%) | 261,805 |
| 4 Nov 2021 | CNY | 56.6 | 57.38 | 56.11 | 56.23 | 56.23 | -0.31 (-0.55%) | 124,131 |
| 3 Nov 2021 | CNY | 55.98 | 57.86 | 55.61 | 56.54 | 56.54 | -0.07 (-0.12%) | 234,277 |
| 2 Nov 2021 | CNY | 55.84 | 57.23 | 54.82 | 56.61 | 56.61 | +1.55 (+2.82%) | 321,037 |
| 1 Nov 2021 | CNY | 52.84 | 55.46 | 52.03 | 55.06 | 55.06 | +2.36 (+4.48%) | 273,783 |
| 29 Oct 2021 | CNY | 51.78 | 53.32 | 51.45 | 52.7 | 52.7 | +0.84 (+1.62%) | 174,241 |
| 28 Oct 2021 | CNY | 54.95 | 55.1 | 51.56 | 51.86 | 51.86 | -3.59 (-6.47%) | 325,157 |
| 27 Oct 2021 | CNY | 59.33 | 59.33 | 54.2 | 55.45 | 55.45 | -3.75 (-6.33%) | 374,077 |
| 26 Oct 2021 | CNY | 59.78 | 60.1 | 59.1 | 59.2 | 59.2 | -0.58 (-0.97%) | 101,711 |
| 25 Oct 2021 | CNY | 58.91 | 59.85 | 58 | 59.78 | 59.78 | +0.69 (+1.17%) | 139,053 |
| 22 Oct 2021 | CNY | 60.36 | 60.56 | 58.8 | 59.09 | 59.09 | -0.97 (-1.62%) | 158,263 |
| 21 Oct 2021 | CNY | 60.6 | 60.8 | 60 | 60.06 | 60.06 | -0.54 (-0.89%) | 91,175 |
| 20 Oct 2021 | CNY | 61 | 61.58 | 60.28 | 60.6 | 60.6 | -0.41 (-0.67%) | 78,508 |
| 19 Oct 2021 | CNY | 59.88 | 61.11 | 59.68 | 61.01 | 61.01 | +0.76 (+1.26%) | 117,838 |
| 18 Oct 2021 | CNY | 61 | 61.11 | 59.3 | 60.25 | 60.25 | -1.03 (-1.68%) | 139,690 |
| 15 Oct 2021 | CNY | 61.46 | 61.87 | 60.88 | 61.28 | 61.28 | -0.48 (-0.78%) | 98,209 |
| 14 Oct 2021 | CNY | 61 | 62.54 | 60.73 | 61.76 | 61.76 | +0.74 (+1.21%) | 165,366 |
| 13 Oct 2021 | CNY | 60.78 | 61.53 | 59.88 | 61.02 | 61.02 | -0.1 (-0.16%) | 236,403 |
