| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 54.1 | 54.17 | 53.2 | 53.41 | 53.41 | -0.39 (-0.72%) | 829,060 |
| 2 Dec 2021 | CNY | 55.28 | 55.5 | 53.69 | 53.8 | 53.8 | -1.7 (-3.06%) | 1,150,609 |
| 1 Dec 2021 | CNY | 54.45 | 55.78 | 54.03 | 55.5 | 55.5 | +1.09 (+2.00%) | 1,041,508 |
| 30 Nov 2021 | CNY | 53.9 | 55.33 | 53.9 | 54.41 | 54.41 | +0.51 (+0.95%) | 848,783 |
| 29 Nov 2021 | CNY | 53.5 | 54.49 | 53.12 | 53.9 | 53.9 | -0.4 (-0.74%) | 626,090 |
| 26 Nov 2021 | CNY | 55 | 55.22 | 54.28 | 54.3 | 54.3 | -0.73 (-1.33%) | 740,038 |
| 25 Nov 2021 | CNY | 55.7 | 55.87 | 54.91 | 55.03 | 55.03 | -0.65 (-1.17%) | 1,000,459 |
| 24 Nov 2021 | CNY | 56.12 | 56.12 | 55.09 | 55.68 | 55.68 | -0.17 (-0.30%) | 964,498 |
| 23 Nov 2021 | CNY | 55.69 | 56.19 | 55.1 | 55.85 | 55.85 | +0.15 (+0.27%) | 1,038,856 |
| 22 Nov 2021 | CNY | 55.57 | 56.88 | 55.01 | 55.7 | 55.7 | +0.29 (+0.52%) | 1,752,803 |
| 19 Nov 2021 | CNY | 53.8 | 56.36 | 53.11 | 55.41 | 55.41 | +1.57 (+2.92%) | 1,908,161 |
| 18 Nov 2021 | CNY | 54.3 | 55.18 | 53.84 | 53.84 | 53.84 | -0.38 (-0.70%) | 1,293,359 |
| 17 Nov 2021 | CNY | 53.75 | 54.79 | 53.75 | 54.22 | 54.22 | +0.27 (+0.50%) | 1,023,773 |
| 16 Nov 2021 | CNY | 56.53 | 56.53 | 53.9 | 53.95 | 53.95 | -2.15 (-3.83%) | 1,580,988 |
| 15 Nov 2021 | CNY | 56 | 56.89 | 55.18 | 56.1 | 56.1 | +0.2 (+0.36%) | 1,701,508 |
| 12 Nov 2021 | CNY | 54.15 | 56.53 | 54 | 55.9 | 55.9 | +1.75 (+3.23%) | 2,148,301 |
| 11 Nov 2021 | CNY | 53.5 | 54.49 | 53.5 | 54.15 | 54.15 | +0.6 (+1.12%) | 1,428,158 |
| 10 Nov 2021 | CNY | 53.22 | 53.86 | 52.59 | 53.55 | 53.55 | -0.24 (-0.45%) | 1,063,849 |
| 9 Nov 2021 | CNY | 52.5 | 54.54 | 52.5 | 53.79 | 53.79 | +0.86 (+1.62%) | 1,715,362 |
| 8 Nov 2021 | CNY | 53.33 | 53.84 | 52.5 | 52.93 | 52.93 | +0.09 (+0.17%) | 1,064,338 |
| 5 Nov 2021 | CNY | 52.82 | 53.66 | 52.12 | 52.84 | 52.84 | +0.35 (+0.67%) | 1,406,770 |
| 4 Nov 2021 | CNY | 52.99 | 53.33 | 52.3 | 52.49 | 52.49 | -0.44 (-0.83%) | 1,123,845 |
| 3 Nov 2021 | CNY | 52.05 | 52.98 | 51.46 | 52.93 | 52.93 | +0.94 (+1.81%) | 1,265,811 |
| 2 Nov 2021 | CNY | 53.7 | 54.32 | 51.9 | 51.99 | 51.99 | -2.35 (-4.32%) | 1,660,817 |
| 1 Nov 2021 | CNY | 52.5 | 55.55 | 51.8 | 54.34 | 54.34 | +1.44 (+2.72%) | 2,334,299 |
| 29 Oct 2021 | CNY | 51.11 | 55.1 | 51.11 | 52.9 | 52.9 | -0.69 (-1.29%) | 1,990,725 |
| 28 Oct 2021 | CNY | 58 | 58.57 | 53.03 | 53.59 | 53.59 | -5 (-8.53%) | 3,565,818 |
| 27 Oct 2021 | CNY | 61.5 | 61.98 | 58.41 | 58.59 | 58.59 | -2.53 (-4.14%) | 2,918,995 |
| 26 Oct 2021 | CNY | 63.01 | 63.88 | 61 | 61.12 | 61.12 | -2.85 (-4.46%) | 3,926,353 |
| 25 Oct 2021 | CNY | 62 | 68.5 | 60.16 | 63.97 | 63.97 | -2.06 (-3.12%) | 6,757,391 |
