| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 65.35 | 67.65 | 62.66 | 62.95 | 62.95 | -2.83 (-4.30%) | 772,143 |
| 25 Nov 2021 | CNY | 69.5 | 69.78 | 65.78 | 65.78 | 65.78 | -3.72 (-5.35%) | 565,983 |
| 24 Nov 2021 | CNY | 66.7 | 69.5 | 66.02 | 69.5 | 69.5 | +1.72 (+2.54%) | 777,179 |
| 23 Nov 2021 | CNY | 67.49 | 69.38 | 66.04 | 67.78 | 67.78 | +0.89 (+1.33%) | 669,626 |
| 22 Nov 2021 | CNY | 66.98 | 68.13 | 64.7 | 66.89 | 66.89 | +0.4 (+0.60%) | 632,280 |
| 19 Nov 2021 | CNY | 65.9 | 67.99 | 64.05 | 66.49 | 66.49 | +0.53 (+0.80%) | 816,164 |
| 18 Nov 2021 | CNY | 65.7 | 66.58 | 64 | 65.96 | 65.96 | +0.01 (+0.02%) | 740,493 |
| 17 Nov 2021 | CNY | 62.37 | 66.3 | 62.11 | 65.95 | 65.95 | +2.75 (+4.35%) | 874,555 |
| 16 Nov 2021 | CNY | 63.09 | 64.2 | 61.36 | 63.2 | 63.2 | -0.45 (-0.71%) | 691,379 |
| 15 Nov 2021 | CNY | 64.5 | 64.8 | 62.09 | 63.65 | 63.65 | -1.15 (-1.77%) | 830,937 |
| 12 Nov 2021 | CNY | 64.01 | 64.87 | 62.08 | 64.8 | 64.8 | +0.55 (+0.86%) | 991,517 |
| 11 Nov 2021 | CNY | 59.4 | 64.3 | 59.1 | 64.25 | 64.25 | +4.39 (+7.33%) | 1,499,484 |
| 10 Nov 2021 | CNY | 55.85 | 59.86 | 55.85 | 59.86 | 59.86 | +3.56 (+6.32%) | 1,286,703 |
| 9 Nov 2021 | CNY | 56.63 | 56.63 | 55.4 | 56.3 | 56.3 | -0.4 (-0.71%) | 444,084 |
| 8 Nov 2021 | CNY | 55.1 | 57.2 | 53.12 | 56.7 | 56.7 | +1.6 (+2.90%) | 962,374 |
| 5 Nov 2021 | CNY | 53.36 | 55.3 | 53.11 | 55.1 | 55.1 | +1.74 (+3.26%) | 637,993 |
| 4 Nov 2021 | CNY | 51.3 | 53.45 | 51.3 | 53.36 | 53.36 | +2.06 (+4.02%) | 457,528 |
| 3 Nov 2021 | CNY | 52 | 52.58 | 50.84 | 51.3 | 51.3 | -0.7 (-1.35%) | 233,084 |
| 2 Nov 2021 | CNY | 52.49 | 54.16 | 51.6 | 52 | 52 | -1.1 (-2.07%) | 293,548 |
| 1 Nov 2021 | CNY | 53.38 | 53.45 | 51.43 | 53.1 | 53.1 | +1.08 (+2.08%) | 301,488 |
| 29 Oct 2021 | CNY | 51.46 | 52.8 | 50.89 | 52.02 | 52.02 | +1.33 (+2.62%) | 383,787 |
| 28 Oct 2021 | CNY | 52.61 | 53.83 | 50.47 | 50.69 | 50.69 | -1.92 (-3.65%) | 461,975 |
| 27 Oct 2021 | CNY | 55 | 55 | 52.03 | 52.61 | 52.61 | -1.82 (-3.34%) | 462,186 |
| 26 Oct 2021 | CNY | 54.7 | 56.68 | 53.5 | 54.43 | 54.43 | -0.27 (-0.49%) | 605,776 |
| 25 Oct 2021 | CNY | 55 | 55.66 | 53.1 | 54.7 | 54.7 | -0.68 (-1.23%) | 529,497 |
| 22 Oct 2021 | CNY | 53.79 | 56.76 | 52.71 | 55.38 | 55.38 | +1.44 (+2.67%) | 646,496 |
| 21 Oct 2021 | CNY | 55.6 | 56.6 | 53.04 | 53.94 | 53.94 | -1.66 (-2.99%) | 498,424 |
| 20 Oct 2021 | CNY | 53.5 | 55.65 | 53.01 | 55.6 | 55.6 | +2.1 (+3.93%) | 599,596 |
| 19 Oct 2021 | CNY | 53.41 | 54.95 | 52.67 | 53.5 | 53.5 | +0.21 (+0.39%) | 400,623 |
| 18 Oct 2021 | CNY | 53.35 | 54.78 | 52.56 | 53.29 | 53.29 | -0.26 (-0.49%) | 345,415 |
