| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 35.3 | 35.32 | 35.1 | 35.13 | 35.13 | -0.25 (-0.71%) | 31,058,588 |
| 25 Nov 2021 | CNY | 35.61 | 36.08 | 35.34 | 35.38 | 35.38 | -0.35 (-0.98%) | 43,694,681 |
| 24 Nov 2021 | CNY | 35.9 | 35.96 | 35.52 | 35.73 | 35.73 | -0.17 (-0.47%) | 37,931,737 |
| 23 Nov 2021 | CNY | 35.5 | 35.98 | 35.11 | 35.9 | 35.9 | +0.18 (+0.50%) | 53,898,686 |
| 22 Nov 2021 | CNY | 35.85 | 36.08 | 35.61 | 35.72 | 35.72 | -0.19 (-0.53%) | 38,002,268 |
| 19 Nov 2021 | CNY | 35.69 | 36.04 | 35.38 | 35.91 | 35.91 | +0.16 (+0.45%) | 48,293,262 |
| 18 Nov 2021 | CNY | 36.23 | 36.33 | 35.71 | 35.75 | 35.75 | -0.58 (-1.60%) | 46,228,070 |
| 17 Nov 2021 | CNY | 36.78 | 36.99 | 36.24 | 36.33 | 36.33 | +0.01 (+0.03%) | 54,834,802 |
| 16 Nov 2021 | CNY | 36.23 | 36.64 | 36.1 | 36.32 | 36.32 | +0.23 (+0.64%) | 60,632,615 |
| 15 Nov 2021 | CNY | 35.58 | 36.29 | 35.47 | 36.09 | 36.09 | +0.66 (+1.86%) | 57,855,616 |
| 12 Nov 2021 | CNY | 36.23 | 36.23 | 35.3 | 35.43 | 35.43 | -0.69 (-1.91%) | 74,252,446 |
| 11 Nov 2021 | CNY | 34.73 | 36.12 | 34.61 | 36.12 | 36.12 | +1.45 (+4.18%) | 123,853,844 |
| 10 Nov 2021 | CNY | 35.5 | 35.51 | 34.1 | 34.67 | 34.67 | -0.93 (-2.61%) | 112,307,310 |
| 9 Nov 2021 | CNY | 36.01 | 36.17 | 35.53 | 35.6 | 35.6 | -0.41 (-1.14%) | 52,595,435 |
| 8 Nov 2021 | CNY | 36.01 | 36.23 | 35.89 | 36.01 | 36.01 | -0.35 (-0.96%) | 42,417,886 |
| 5 Nov 2021 | CNY | 36.3 | 36.75 | 36 | 36.36 | 36.36 | -0.06 (-0.16%) | 44,889,821 |
| 4 Nov 2021 | CNY | 36.29 | 36.43 | 35.92 | 36.42 | 36.42 | +0.14 (+0.39%) | 51,186,105 |
| 3 Nov 2021 | CNY | 36.36 | 36.55 | 35.81 | 36.28 | 36.28 | -0.08 (-0.22%) | 42,944,962 |
| 2 Nov 2021 | CNY | 36.92 | 37.19 | 36.12 | 36.36 | 36.36 | -0.61 (-1.65%) | 52,088,926 |
| 1 Nov 2021 | CNY | 36.32 | 37.29 | 35.93 | 36.97 | 36.97 | +0.32 (+0.87%) | 63,205,279 |
| 29 Oct 2021 | CNY | 36.49 | 36.83 | 36.03 | 36.65 | 36.65 | +0.15 (+0.41%) | 55,777,086 |
| 28 Oct 2021 | CNY | 36.47 | 36.75 | 35.91 | 36.5 | 36.5 | -0.27 (-0.73%) | 62,526,929 |
| 27 Oct 2021 | CNY | 37.44 | 37.51 | 36.6 | 36.77 | 36.77 | -2.21 (-5.67%) | 159,121,075 |
| 26 Oct 2021 | CNY | 39.4 | 39.42 | 38.96 | 38.98 | 38.98 | -0.39 (-0.99%) | 52,358,763 |
| 25 Oct 2021 | CNY | 40.05 | 40.21 | 39.14 | 39.37 | 39.37 | -1.3 (-3.20%) | 88,501,906 |
| 22 Oct 2021 | CNY | 40.1 | 41.06 | 40.08 | 40.67 | 40.67 | +0.59 (+1.47%) | 106,208,914 |
| 21 Oct 2021 | CNY | 38.58 | 40.1 | 38.42 | 40.08 | 40.08 | +1.5 (+3.89%) | 96,608,729 |
| 20 Oct 2021 | CNY | 39.1 | 39.3 | 38.52 | 38.58 | 38.58 | -0.47 (-1.20%) | 35,314,668 |
| 19 Oct 2021 | CNY | 38.2 | 39.26 | 38.17 | 39.05 | 39.05 | +0.69 (+1.80%) | 45,212,364 |
| 18 Oct 2021 | CNY | 39.05 | 39.1 | 38.22 | 38.36 | 38.36 | -0.69 (-1.77%) | 39,604,481 |
