| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 87.91 | 88.5 | 85.8 | 87.03 | 87.03 | -1.53 (-1.73%) | 1,597,958 |
| 30 Nov 2021 | CNY | 90.37 | 91.8 | 86.3 | 88.56 | 88.56 | -1.44 (-1.60%) | 3,276,205 |
| 29 Nov 2021 | CNY | 92 | 93.7 | 88.88 | 90 | 90 | -3.31 (-3.55%) | 4,319,289 |
| 26 Nov 2021 | CNY | 80.3 | 96.36 | 80.16 | 93.31 | 93.31 | +13.01 (+16.20%) | 6,305,743 |
| 25 Nov 2021 | CNY | 80.6 | 81.82 | 78.56 | 80.3 | 80.3 | +0.2 (+0.25%) | 2,147,229 |
| 24 Nov 2021 | CNY | 76.96 | 82 | 76.11 | 80.1 | 80.1 | +3.48 (+4.54%) | 4,550,766 |
| 23 Nov 2021 | CNY | 75.19 | 78.42 | 74.2 | 76.62 | 76.62 | +0.87 (+1.15%) | 2,619,906 |
| 22 Nov 2021 | CNY | 72.53 | 76.3 | 72.46 | 75.75 | 75.75 | +3.3 (+4.55%) | 2,964,230 |
| 19 Nov 2021 | CNY | 71.33 | 74.97 | 71.33 | 72.45 | 72.45 | +1.36 (+1.91%) | 2,196,165 |
| 18 Nov 2021 | CNY | 72.15 | 72.99 | 70.44 | 71.09 | 71.09 | -1.48 (-2.04%) | 2,258,195 |
| 17 Nov 2021 | CNY | 72 | 75.18 | 70.44 | 72.57 | 72.57 | +0.43 (+0.60%) | 3,689,508 |
| 16 Nov 2021 | CNY | 81.12 | 81.12 | 70.66 | 72.14 | 72.14 | -9.06 (-11.16%) | 5,023,427 |
| 15 Nov 2021 | CNY | 78.17 | 81.66 | 77.82 | 81.2 | 81.2 | +1.12 (+1.40%) | 2,405,590 |
| 12 Nov 2021 | CNY | 79.47 | 82.98 | 78 | 80.08 | 80.08 | +0.9 (+1.14%) | 2,179,886 |
| 11 Nov 2021 | CNY | 75.28 | 80.4 | 75.28 | 79.18 | 79.18 | +4.17 (+5.56%) | 2,762,098 |
| 10 Nov 2021 | CNY | 77 | 77.1 | 73.3 | 75.01 | 75.01 | -2.01 (-2.61%) | 1,756,424 |
| 9 Nov 2021 | CNY | 76.25 | 79 | 75.7 | 77.02 | 77.02 | +0.84 (+1.10%) | 1,897,900 |
| 8 Nov 2021 | CNY | 73.01 | 77.77 | 73.01 | 76.18 | 76.18 | +2.9 (+3.96%) | 2,451,262 |
| 5 Nov 2021 | CNY | 73.5 | 75.32 | 72.68 | 73.28 | 73.28 | -1.5 (-2.01%) | 1,621,427 |
| 4 Nov 2021 | CNY | 72.8 | 76 | 71.02 | 74.78 | 74.78 | +2.48 (+3.43%) | 2,388,116 |
| 3 Nov 2021 | CNY | 69.42 | 72.5 | 67.76 | 72.3 | 72.3 | +2.9 (+4.18%) | 2,239,759 |
| 2 Nov 2021 | CNY | 73 | 76 | 68.2 | 69.4 | 69.4 | -3.35 (-4.60%) | 3,315,460 |
| 1 Nov 2021 | CNY | 69.5 | 73.98 | 68.5 | 72.75 | 72.75 | +4.16 (+6.07%) | 2,476,866 |
| 29 Oct 2021 | CNY | 70.54 | 71.01 | 66.14 | 68.59 | 68.59 | -1.54 (-2.20%) | 2,216,550 |
| 28 Oct 2021 | CNY | 72.4 | 75.2 | 69.91 | 70.13 | 70.13 | -2.31 (-3.19%) | 2,258,993 |
| 27 Oct 2021 | CNY | 72.35 | 76.8 | 69.01 | 72.44 | 72.44 | -0.38 (-0.52%) | 2,522,067 |
| 26 Oct 2021 | CNY | 76 | 78.5 | 72.72 | 72.82 | 72.82 | -1.33 (-1.79%) | 2,009,006 |
| 25 Oct 2021 | CNY | 68.73 | 75.39 | 68.51 | 74.15 | 74.15 | +5.67 (+8.28%) | 2,428,825 |
| 22 Oct 2021 | CNY | 69.69 | 70.71 | 67.04 | 68.48 | 68.48 | -1.21 (-1.74%) | 1,608,945 |
| 21 Oct 2021 | CNY | 72.19 | 73.38 | 69.67 | 69.69 | 69.69 | -3.59 (-4.90%) | 2,033,393 |
