| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 63 | 63.7 | 59.8 | 59.8 | 59.8 | -4.2 (-6.56%) | 2,652,997 |
| 17 Nov 2021 | CNY | 61.1 | 64.69 | 60.36 | 64 | 64 | +1.3 (+2.07%) | 3,842,210 |
| 16 Nov 2021 | CNY | 64.1 | 65.8 | 59.5 | 62.7 | 62.7 | -1.4 (-2.18%) | 3,613,200 |
| 15 Nov 2021 | CNY | 68 | 69.38 | 63.5 | 64.1 | 64.1 | -3.2 (-4.75%) | 3,776,422 |
| 12 Nov 2021 | CNY | 61.12 | 71.38 | 60.5 | 67.3 | 67.3 | +4.95 (+7.94%) | 5,773,772 |
| 11 Nov 2021 | CNY | 60 | 64 | 59.01 | 62.35 | 62.35 | +0.48 (+0.78%) | 3,817,136 |
| 10 Nov 2021 | CNY | 58.54 | 62.26 | 55.8 | 61.87 | 61.87 | +2.42 (+4.07%) | 4,430,915 |
| 9 Nov 2021 | CNY | 62.3 | 65.48 | 58.35 | 59.45 | 59.45 | -2.05 (-3.33%) | 4,538,508 |
| 8 Nov 2021 | CNY | 60.14 | 62.91 | 57 | 61.5 | 61.5 | +0.5 (+0.82%) | 4,574,146 |
| 5 Nov 2021 | CNY | 62 | 63.85 | 57.5 | 61 | 61 | -2.3 (-3.63%) | 7,475,742 |
| 4 Nov 2021 | CNY | 64.68 | 68 | 61.8 | 63.3 | 63.3 | -0.22 (-0.35%) | 6,030,355 |
| 3 Nov 2021 | CNY | 63 | 69.89 | 60.13 | 63.52 | 63.52 | -1.54 (-2.37%) | 7,929,534 |
| 2 Nov 2021 | CNY | 56 | 67.9 | 55.8 | 65.06 | 65.06 | +6.43 (+10.97%) | 9,490,281 |
| 1 Nov 2021 | CNY | 49.15 | 60.06 | 49.15 | 58.63 | 58.63 | +8.53 (+17.03%) | 8,934,709 |
| 29 Oct 2021 | CNY | 49.8 | 52.16 | 45 | 50.1 | 50.1 | +1.21 (+2.47%) | 8,410,573 |
| 28 Oct 2021 | CNY | 45 | 54.8 | 45 | 48.89 | 48.89 | +2.66 (+5.75%) | 9,951,814 |
| 27 Oct 2021 | CNY | 43.8 | 48.5 | 43.01 | 46.23 | 46.23 | +4.22 (+10.05%) | 8,297,867 |
| 26 Oct 2021 | CNY | 44 | 46 | 41.5 | 42.01 | 42.01 | -0.39 (-0.92%) | 10,114,270 |
| 25 Oct 2021 | CNY | 37 | 42.4 | 37 | 42.4 | 42.4 | +7.07 (+20.01%) | 7,997,884 |
| 22 Oct 2021 | CNY | 33.84 | 36.36 | 31.31 | 35.33 | 35.33 | +1.83 (+5.46%) | 7,540,357 |
| 21 Oct 2021 | CNY | 29.71 | 35.92 | 29.2 | 33.5 | 33.5 | +3.37 (+11.18%) | 7,415,897 |
| 20 Oct 2021 | CNY | 29.4 | 30.6 | 29.25 | 30.13 | 30.13 | +0.37 (+1.24%) | 3,394,688 |
| 19 Oct 2021 | CNY | 29.9 | 32.49 | 29.69 | 29.76 | 29.76 | -0.72 (-2.36%) | 4,527,707 |
| 18 Oct 2021 | CNY | 29.92 | 31.54 | 29.79 | 30.48 | 30.48 | +0.59 (+1.97%) | 3,169,880 |
| 15 Oct 2021 | CNY | 29.75 | 30.38 | 29 | 29.89 | 29.89 | -0.71 (-2.32%) | 3,410,647 |
| 14 Oct 2021 | CNY | 26.87 | 31.88 | 26.42 | 30.6 | 30.6 | +3.72 (+13.84%) | 4,789,740 |
| 13 Oct 2021 | CNY | 27.5 | 27.5 | 25.92 | 26.88 | 26.88 | -0.27 (-0.99%) | 2,211,798 |
| 12 Oct 2021 | CNY | 29.06 | 29.2 | 26.76 | 27.15 | 27.15 | -1.59 (-5.53%) | 2,254,256 |
| 11 Oct 2021 | CNY | 31 | 31.12 | 28.6 | 28.74 | 28.74 | -2.16 (-6.99%) | 2,618,136 |
| 8 Oct 2021 | CNY | 32.9 | 32.9 | 30.16 | 30.9 | 30.9 | -1.4 (-4.33%) | 2,830,665 |
