| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 77.59 | 79.44 | 75.2 | 78.08 | 78.08 | +0.58 (+0.75%) | 1,455,248 |
| 24 Nov 2021 | CNY | 74.4 | 81.86 | 73.66 | 77.5 | 77.5 | +3.03 (+4.07%) | 2,716,989 |
| 23 Nov 2021 | CNY | 75 | 75.3 | 72.7 | 74.47 | 74.47 | -0.83 (-1.10%) | 1,245,008 |
| 22 Nov 2021 | CNY | 75.47 | 75.47 | 73.5 | 75.3 | 75.3 | +1.01 (+1.36%) | 1,207,126 |
| 19 Nov 2021 | CNY | 72.13 | 75.61 | 71.43 | 74.29 | 74.29 | +2.87 (+4.02%) | 1,797,085 |
| 18 Nov 2021 | CNY | 74.95 | 74.95 | 71.37 | 71.42 | 71.42 | -3.53 (-4.71%) | 1,235,297 |
| 17 Nov 2021 | CNY | 73.98 | 75.73 | 72.48 | 74.95 | 74.95 | +2.05 (+2.81%) | 1,317,435 |
| 16 Nov 2021 | CNY | 73.23 | 74.87 | 71.29 | 72.9 | 72.9 | -0.77 (-1.05%) | 1,664,137 |
| 15 Nov 2021 | CNY | 73.88 | 74.93 | 72.37 | 73.67 | 73.67 | -0.81 (-1.09%) | 1,608,101 |
| 12 Nov 2021 | CNY | 72.2 | 75.84 | 71.29 | 74.48 | 74.48 | +3.2 (+4.49%) | 2,384,190 |
| 11 Nov 2021 | CNY | 70.68 | 74.28 | 69.44 | 71.28 | 71.28 | -0.21 (-0.29%) | 2,808,870 |
| 10 Nov 2021 | CNY | 70.5 | 73.45 | 70.01 | 71.49 | 71.49 | +1.33 (+1.90%) | 2,883,046 |
| 9 Nov 2021 | CNY | 69.6 | 72.73 | 67.5 | 70.16 | 70.16 | +3.81 (+5.74%) | 3,501,176 |
| 8 Nov 2021 | CNY | 64.08 | 68.5 | 62.31 | 66.35 | 66.35 | +1.82 (+2.82%) | 3,311,189 |
| 5 Nov 2021 | CNY | 59.99 | 64.99 | 59.2 | 64.53 | 64.53 | +4.22 (+7.00%) | 3,774,721 |
| 4 Nov 2021 | CNY | 53.9 | 60.77 | 53.9 | 60.31 | 60.31 | +6.4 (+11.87%) | 4,208,305 |
| 3 Nov 2021 | CNY | 53.63 | 54.49 | 53.1 | 53.91 | 53.91 | +0.41 (+0.77%) | 1,086,513 |
| 2 Nov 2021 | CNY | 53.4 | 55.18 | 53.36 | 53.5 | 53.5 | +0.01 (+0.02%) | 1,644,931 |
| 1 Nov 2021 | CNY | 52.2 | 53.78 | 52.02 | 53.49 | 53.49 | +0.64 (+1.21%) | 1,366,050 |
| 29 Oct 2021 | CNY | 50.16 | 52.89 | 50.15 | 52.85 | 52.85 | +2.71 (+5.40%) | 1,543,553 |
| 28 Oct 2021 | CNY | 52.05 | 53.95 | 49.11 | 50.14 | 50.14 | -2.27 (-4.33%) | 1,865,353 |
| 27 Oct 2021 | CNY | 56.99 | 56.99 | 51.89 | 52.41 | 52.41 | -6.9 (-11.63%) | 3,308,658 |
| 26 Oct 2021 | CNY | 60.3 | 61.27 | 58.33 | 59.31 | 59.31 | -1.29 (-2.13%) | 1,603,151 |
| 25 Oct 2021 | CNY | 58.6 | 61.18 | 57.5 | 60.6 | 60.6 | +2.56 (+4.41%) | 2,430,241 |
| 22 Oct 2021 | CNY | 53.87 | 61.87 | 53.83 | 58.04 | 58.04 | +4.79 (+9.00%) | 3,393,147 |
| 21 Oct 2021 | CNY | 54.5 | 54.5 | 52.8 | 53.25 | 53.25 | -0.97 (-1.79%) | 800,694 |
| 20 Oct 2021 | CNY | 55.1 | 55.68 | 53.81 | 54.22 | 54.22 | -0.98 (-1.78%) | 779,574 |
| 19 Oct 2021 | CNY | 54.3 | 56.22 | 54.21 | 55.2 | 55.2 | +0.61 (+1.12%) | 947,220 |
| 18 Oct 2021 | CNY | 54.9 | 55.09 | 53.32 | 54.59 | 54.59 | -0.68 (-1.23%) | 991,347 |
| 15 Oct 2021 | CNY | 53.68 | 56 | 53.18 | 55.27 | 55.27 | +1.21 (+2.24%) | 1,193,557 |
