| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 56.15 | 57.65 | 54.97 | 57.64 | 57.64 | +1.24 (+2.20%) | 1,472,139 |
| 19 Nov 2021 | CNY | 55.89 | 56.96 | 55.66 | 56.4 | 56.4 | +0.46 (+0.82%) | 565,631 |
| 18 Nov 2021 | CNY | 57.56 | 57.8 | 55.83 | 55.94 | 55.94 | -1.62 (-2.81%) | 970,829 |
| 17 Nov 2021 | CNY | 58 | 58.99 | 57.06 | 57.56 | 57.56 | -0.85 (-1.46%) | 882,338 |
| 16 Nov 2021 | CNY | 58 | 59.3 | 57.92 | 58.41 | 58.41 | +0.24 (+0.41%) | 944,250 |
| 15 Nov 2021 | CNY | 56.75 | 58.77 | 56.4 | 58.17 | 58.17 | +1.42 (+2.50%) | 924,375 |
| 12 Nov 2021 | CNY | 56.19 | 57.48 | 55.5 | 56.75 | 56.75 | +0.57 (+1.01%) | 860,599 |
| 11 Nov 2021 | CNY | 54.85 | 56.51 | 54.14 | 56.18 | 56.18 | +1.63 (+2.99%) | 1,071,927 |
| 10 Nov 2021 | CNY | 54.3 | 55.2 | 53.15 | 54.55 | 54.55 | +0.69 (+1.28%) | 874,021 |
| 9 Nov 2021 | CNY | 52.8 | 54.34 | 52.36 | 53.86 | 53.86 | +0.92 (+1.74%) | 740,589 |
| 8 Nov 2021 | CNY | 57.57 | 57.57 | 51.76 | 52.94 | 52.94 | -4.57 (-7.95%) | 1,936,527 |
| 5 Nov 2021 | CNY | 57.08 | 58.77 | 56.85 | 57.51 | 57.51 | +0.06 (+0.10%) | 675,861 |
| 4 Nov 2021 | CNY | 57.85 | 57.95 | 56.7 | 57.45 | 57.45 | +0.02 (+0.03%) | 856,898 |
| 3 Nov 2021 | CNY | 57.13 | 57.99 | 56.7 | 57.43 | 57.43 | +0.3 (+0.53%) | 536,972 |
| 2 Nov 2021 | CNY | 59.15 | 60.42 | 56.43 | 57.13 | 57.13 | -2.47 (-4.14%) | 1,468,847 |
| 1 Nov 2021 | CNY | 59.79 | 60.38 | 59.05 | 59.6 | 59.6 | -0.15 (-0.25%) | 964,839 |
| 29 Oct 2021 | CNY | 61.93 | 62.78 | 59.57 | 59.75 | 59.75 | -2.35 (-3.78%) | 1,738,928 |
| 28 Oct 2021 | CNY | 65 | 65 | 61.9 | 62.1 | 62.1 | -2.9 (-4.46%) | 722,056 |
| 27 Oct 2021 | CNY | 66.76 | 66.76 | 63.06 | 65 | 65 | -1.76 (-2.64%) | 1,057,843 |
| 26 Oct 2021 | CNY | 67.98 | 68.52 | 65.02 | 66.76 | 66.76 | -1.49 (-2.18%) | 1,302,517 |
| 25 Oct 2021 | CNY | 66.7 | 68.66 | 66.54 | 68.25 | 68.25 | +1.51 (+2.26%) | 732,592 |
| 22 Oct 2021 | CNY | 66.5 | 67.45 | 66 | 66.74 | 66.74 | +0.41 (+0.62%) | 447,424 |
| 21 Oct 2021 | CNY | 67.87 | 67.97 | 65.83 | 66.33 | 66.33 | -0.87 (-1.29%) | 668,798 |
| 20 Oct 2021 | CNY | 69.45 | 70.2 | 66.82 | 67.2 | 67.2 | -2.75 (-3.93%) | 1,003,831 |
| 19 Oct 2021 | CNY | 67.8 | 70.46 | 67.75 | 69.95 | 69.95 | +2 (+2.94%) | 892,523 |
| 18 Oct 2021 | CNY | 71 | 71.2 | 66.33 | 67.95 | 67.95 | -3.3 (-4.63%) | 1,215,993 |
| 15 Oct 2021 | CNY | 72.87 | 73.99 | 70.86 | 71.25 | 71.25 | -1.81 (-2.48%) | 1,569,756 |
| 14 Oct 2021 | CNY | 70.34 | 75 | 70 | 73.06 | 73.06 | +2.39 (+3.38%) | 1,647,155 |
| 13 Oct 2021 | CNY | 70 | 71.47 | 69.6 | 70.67 | 70.67 | +0.43 (+0.61%) | 851,784 |
| 12 Oct 2021 | CNY | 69.02 | 71.6 | 67.16 | 70.24 | 70.24 | +1.24 (+1.80%) | 1,163,377 |
