| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 51.9 | 52.85 | 51.08 | 51.7 | 51.7 | +0.35 (+0.68%) | 1,368,176 |
| 24 Nov 2021 | CNY | 52.47 | 52.47 | 51.01 | 51.35 | 51.35 | -0.67 (-1.29%) | 1,072,945 |
| 23 Nov 2021 | CNY | 51.5 | 53.5 | 51.5 | 52.02 | 52.02 | +1.32 (+2.60%) | 1,884,542 |
| 22 Nov 2021 | CNY | 50.64 | 51.08 | 49.95 | 50.7 | 50.7 | -0.06 (-0.12%) | 863,242 |
| 19 Nov 2021 | CNY | 50.74 | 51 | 49.88 | 50.76 | 50.76 | +0.56 (+1.12%) | 722,533 |
| 18 Nov 2021 | CNY | 51.9 | 51.95 | 50.12 | 50.2 | 50.2 | -1.16 (-2.26%) | 1,024,062 |
| 17 Nov 2021 | CNY | 51.5 | 51.97 | 50.98 | 51.36 | 51.36 | -0.29 (-0.56%) | 865,718 |
| 16 Nov 2021 | CNY | 52.6 | 52.88 | 51.34 | 51.65 | 51.65 | -0.88 (-1.68%) | 1,348,570 |
| 15 Nov 2021 | CNY | 50 | 53.35 | 49.63 | 52.53 | 52.53 | +2.98 (+6.01%) | 2,630,523 |
| 12 Nov 2021 | CNY | 50.37 | 50.45 | 49.22 | 49.55 | 49.55 | -0.86 (-1.71%) | 1,042,101 |
| 11 Nov 2021 | CNY | 50.2 | 51.34 | 50.04 | 50.41 | 50.41 | -0.36 (-0.71%) | 915,311 |
| 10 Nov 2021 | CNY | 51.35 | 51.39 | 49.68 | 50.77 | 50.77 | +1.35 (+2.73%) | 1,441,971 |
| 9 Nov 2021 | CNY | 49.57 | 50 | 49.05 | 49.42 | 49.42 | -0.26 (-0.52%) | 744,292 |
| 8 Nov 2021 | CNY | 48.98 | 51.5 | 48.98 | 49.68 | 49.68 | +1.7 (+3.54%) | 2,023,630 |
| 5 Nov 2021 | CNY | 48 | 48.17 | 47.47 | 47.98 | 47.98 | +0.36 (+0.76%) | 645,183 |
| 4 Nov 2021 | CNY | 47.6 | 47.65 | 47.1 | 47.62 | 47.62 | 0.0 (0.0%) | 499,847 |
| 3 Nov 2021 | CNY | 46.7 | 48.06 | 46.59 | 47.62 | 47.62 | +1.62 (+3.52%) | 967,838 |
| 2 Nov 2021 | CNY | 47.14 | 47.58 | 45.9 | 46 | 46 | -1.4 (-2.95%) | 705,786 |
| 1 Nov 2021 | CNY | 46.18 | 48 | 46.03 | 47.4 | 47.4 | +1.39 (+3.02%) | 938,993 |
| 29 Oct 2021 | CNY | 45.68 | 46.83 | 45.07 | 46.01 | 46.01 | +0.38 (+0.83%) | 543,014 |
| 28 Oct 2021 | CNY | 45.61 | 46.46 | 45.17 | 45.63 | 45.63 | +0.03 (+0.07%) | 655,275 |
| 27 Oct 2021 | CNY | 47.33 | 47.33 | 45.56 | 45.6 | 45.6 | -1.72 (-3.63%) | 635,661 |
| 26 Oct 2021 | CNY | 47.99 | 48.18 | 47.25 | 47.32 | 47.32 | -0.67 (-1.40%) | 380,204 |
| 25 Oct 2021 | CNY | 47.8 | 48.5 | 47.55 | 47.99 | 47.99 | +0.51 (+1.07%) | 313,197 |
| 22 Oct 2021 | CNY | 48.11 | 48.48 | 47.41 | 47.48 | 47.48 | -0.63 (-1.31%) | 441,669 |
| 21 Oct 2021 | CNY | 47.19 | 48.54 | 47.05 | 48.11 | 48.11 | +0.92 (+1.95%) | 724,771 |
| 20 Oct 2021 | CNY | 47.62 | 48 | 47.01 | 47.19 | 47.19 | -0.7 (-1.46%) | 555,125 |
| 19 Oct 2021 | CNY | 46.2 | 49 | 45.95 | 47.89 | 47.89 | +2.2 (+4.82%) | 1,162,929 |
| 18 Oct 2021 | CNY | 46.88 | 46.88 | 45.6 | 45.69 | 45.69 | -0.97 (-2.08%) | 582,510 |
| 15 Oct 2021 | CNY | 47.55 | 47.55 | 46.59 | 46.66 | 46.66 | -0.62 (-1.31%) | 446,161 |
