| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 89.33 | 91.96 | 86.52 | 90.82 | 90.82 | +4.37 (+5.05%) | 1,982,817 |
| 16 Nov 2021 | CNY | 85.51 | 92.33 | 84.5 | 86.45 | 86.45 | -0.15 (-0.17%) | 2,457,601 |
| 15 Nov 2021 | CNY | 87.2 | 91.58 | 85.29 | 86.6 | 86.6 | -0.4 (-0.46%) | 2,845,133 |
| 12 Nov 2021 | CNY | 87 | 92.92 | 85.68 | 87 | 87 | -0.13 (-0.15%) | 2,612,285 |
| 11 Nov 2021 | CNY | 86.29 | 88 | 83.05 | 87.13 | 87.13 | +1.13 (+1.31%) | 1,734,405 |
| 10 Nov 2021 | CNY | 87.27 | 89 | 83.11 | 86 | 86 | +0.65 (+0.76%) | 2,541,379 |
| 9 Nov 2021 | CNY | 76.97 | 87.33 | 75.82 | 85.35 | 85.35 | +8.99 (+11.77%) | 3,525,276 |
| 8 Nov 2021 | CNY | 76.1 | 77.89 | 73.55 | 76.36 | 76.36 | -0.19 (-0.25%) | 1,956,685 |
| 5 Nov 2021 | CNY | 70.97 | 79.8 | 70 | 76.55 | 76.55 | +3.98 (+5.48%) | 3,092,994 |
| 4 Nov 2021 | CNY | 71.06 | 74.98 | 68.01 | 72.57 | 72.57 | +4.41 (+6.47%) | 4,532,977 |
| 3 Nov 2021 | CNY | 65.01 | 70.48 | 65.01 | 68.16 | 68.16 | +3 (+4.60%) | 3,320,601 |
| 2 Nov 2021 | CNY | 66.6 | 70.58 | 62.31 | 65.16 | 65.16 | +2.15 (+3.41%) | 5,372,982 |
| 1 Nov 2021 | CNY | 53 | 63.01 | 52.67 | 63.01 | 63.01 | +10.5 (+20.00%) | 3,041,044 |
| 29 Oct 2021 | CNY | 49.98 | 53.2 | 48.9 | 52.51 | 52.51 | +2.53 (+5.06%) | 1,497,083 |
| 28 Oct 2021 | CNY | 53 | 53 | 49.98 | 49.98 | 49.98 | -2.22 (-4.25%) | 854,735 |
| 27 Oct 2021 | CNY | 52.85 | 53.8 | 51 | 52.2 | 52.2 | -0.82 (-1.55%) | 803,587 |
| 26 Oct 2021 | CNY | 52.18 | 54.47 | 51.01 | 53.02 | 53.02 | +1.79 (+3.49%) | 1,439,872 |
| 25 Oct 2021 | CNY | 49.5 | 51.25 | 48.84 | 51.23 | 51.23 | +1.29 (+2.58%) | 1,261,412 |
| 22 Oct 2021 | CNY | 54.24 | 54.24 | 49.6 | 49.94 | 49.94 | -3.31 (-6.22%) | 1,366,224 |
| 21 Oct 2021 | CNY | 55.35 | 55.9 | 53 | 53.25 | 53.25 | -2.18 (-3.93%) | 1,111,100 |
| 20 Oct 2021 | CNY | 56.97 | 56.97 | 54 | 55.43 | 55.43 | -1.45 (-2.55%) | 1,678,932 |
| 19 Oct 2021 | CNY | 55.66 | 57.37 | 55.2 | 56.88 | 56.88 | +0.86 (+1.54%) | 726,713 |
| 18 Oct 2021 | CNY | 58.37 | 60.38 | 55 | 56.02 | 56.02 | -2.35 (-4.03%) | 1,325,006 |
| 15 Oct 2021 | CNY | 60 | 60.5 | 57.34 | 58.37 | 58.37 | -1.14 (-1.92%) | 828,133 |
| 14 Oct 2021 | CNY | 56.62 | 60.68 | 56.1 | 59.51 | 59.51 | +3.06 (+5.42%) | 1,044,813 |
| 13 Oct 2021 | CNY | 56.17 | 58.23 | 53.03 | 56.45 | 56.45 | +1.4 (+2.54%) | 1,088,579 |
| 12 Oct 2021 | CNY | 57 | 58.31 | 53.92 | 55.05 | 55.05 | -2.77 (-4.79%) | 1,132,285 |
| 11 Oct 2021 | CNY | 58.21 | 61.5 | 57.02 | 57.82 | 57.82 | -0.38 (-0.65%) | 1,232,340 |
| 8 Oct 2021 | CNY | 57.5 | 58.35 | 55.67 | 58.2 | 58.2 | +1 (+1.75%) | 659,697 |
| 30 Sep 2021 | CNY | 54.01 | 57.87 | 54.01 | 57.2 | 57.2 | +1.35 (+2.42%) | 1,026,657 |
