| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 56.02 | 56.78 | 53.81 | 54.1 | 54.1 | -2.46 (-4.35%) | 5,435,331 |
| 2 Dec 2021 | CNY | 57.75 | 58.65 | 55.7 | 56.56 | 56.56 | -1.55 (-2.67%) | 5,161,109 |
| 1 Dec 2021 | CNY | 58.03 | 58.96 | 56.96 | 58.11 | 58.11 | -0.48 (-0.82%) | 4,669,668 |
| 30 Nov 2021 | CNY | 59.91 | 60.5 | 57.27 | 58.59 | 58.59 | -1.41 (-2.35%) | 6,230,435 |
| 29 Nov 2021 | CNY | 56.34 | 60.88 | 56.34 | 60 | 60 | +2.4 (+4.17%) | 8,385,945 |
| 26 Nov 2021 | CNY | 57 | 60.76 | 56.78 | 57.6 | 57.6 | +0.9 (+1.59%) | 8,559,975 |
| 25 Nov 2021 | CNY | 57.5 | 58.95 | 55.1 | 56.7 | 56.7 | -1.46 (-2.51%) | 7,613,880 |
| 24 Nov 2021 | CNY | 59.5 | 61.19 | 57.1 | 58.16 | 58.16 | -1.92 (-3.20%) | 8,871,860 |
| 23 Nov 2021 | CNY | 58.8 | 60.88 | 57.8 | 60.08 | 60.08 | +0.67 (+1.13%) | 7,177,890 |
| 22 Nov 2021 | CNY | 58.88 | 62.38 | 58 | 59.41 | 59.41 | +0.64 (+1.09%) | 9,757,238 |
| 19 Nov 2021 | CNY | 64.6 | 64.6 | 57.77 | 58.77 | 58.77 | -4.01 (-6.39%) | 11,556,600 |
| 18 Nov 2021 | CNY | 60.99 | 64.47 | 60.12 | 62.78 | 62.78 | -0.02 (-0.03%) | 10,924,424 |
| 17 Nov 2021 | CNY | 52 | 62.8 | 51.69 | 62.8 | 62.8 | +10.47 (+20.01%) | 13,942,890 |
| 16 Nov 2021 | CNY | 54.49 | 55.09 | 50.83 | 52.33 | 52.33 | -2.7 (-4.91%) | 10,321,362 |
| 15 Nov 2021 | CNY | 57.5 | 59.8 | 54.19 | 55.03 | 55.03 | -2.55 (-4.43%) | 10,898,802 |
| 12 Nov 2021 | CNY | 52.03 | 57.9 | 50.9 | 57.58 | 57.58 | +5.09 (+9.70%) | 11,731,514 |
| 11 Nov 2021 | CNY | 52.5 | 55.38 | 51.95 | 52.49 | 52.49 | -0.49 (-0.92%) | 8,030,969 |
| 10 Nov 2021 | CNY | 51.6 | 53.16 | 50.42 | 52.98 | 52.98 | +1.38 (+2.67%) | 8,130,156 |
| 9 Nov 2021 | CNY | 51.32 | 52.88 | 50.32 | 51.6 | 51.6 | -0.5 (-0.96%) | 8,664,461 |
| 8 Nov 2021 | CNY | 48.43 | 54 | 48.43 | 52.1 | 52.1 | +2.98 (+6.07%) | 15,455,975 |
| 5 Nov 2021 | CNY | 45.5 | 50.98 | 45.23 | 49.12 | 49.12 | +6.22 (+14.50%) | 24,230,860 |
| 4 Nov 2021 | CNY | 41.1 | 43.9 | 41.06 | 42.9 | 42.9 | +1.8 (+4.38%) | 13,675,471 |
| 3 Nov 2021 | CNY | 39.28 | 41.26 | 38.44 | 41.1 | 41.1 | +2.16 (+5.55%) | 11,427,379 |
| 2 Nov 2021 | CNY | 39.28 | 41.99 | 38.7 | 38.94 | 38.94 | -0.05 (-0.13%) | 11,736,110 |
| 1 Nov 2021 | CNY | 38 | 40.04 | 37.52 | 38.99 | 38.99 | +0.76 (+1.99%) | 9,303,307 |
| 29 Oct 2021 | CNY | 38.15 | 39.12 | 37.11 | 38.23 | 38.23 | +0.11 (+0.29%) | 7,817,281 |
| 28 Oct 2021 | CNY | 40.55 | 40.55 | 37 | 38.12 | 38.12 | -2.99 (-7.27%) | 14,526,369 |
| 27 Oct 2021 | CNY | 42.25 | 42.69 | 40.34 | 41.11 | 41.11 | -1.11 (-2.63%) | 10,415,968 |
| 26 Oct 2021 | CNY | 42.52 | 44.75 | 41.55 | 42.22 | 42.22 | -0.53 (-1.24%) | 14,956,939 |
| 25 Oct 2021 | CNY | 39.08 | 43.65 | 38.36 | 42.75 | 42.75 | +2.95 (+7.41%) | 25,701,910 |
