| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 39.19 | 37.77 | 37.77 | 38.79 | 38.79 | +1.02 (+2.70%) | 29,754,680 |
| 16 Nov 2021 | CNY | 38.68 | 37.47 | 37.79 | 37.77 | 37.77 | -0.34 (-0.89%) | 24,708,540 |
| 15 Nov 2021 | CNY | 39.9 | 37.81 | 39.85 | 38.11 | 38.11 | -2.05 (-5.10%) | 40,201,060 |
| 12 Nov 2021 | CNY | 40.93 | 39.58 | 39.67 | 40.16 | 40.16 | +0.48 (+1.21%) | 47,353,400 |
| 11 Nov 2021 | CNY | 39.95 | 38.4 | 39.5 | 39.68 | 39.68 | -0.29 (-0.73%) | 42,641,580 |
| 10 Nov 2021 | CNY | 40.6 | 39.03 | 39.2 | 39.97 | 39.97 | +0.47 (+1.19%) | 47,271,680 |
| 9 Nov 2021 | CNY | 40.96 | 39.23 | 40.8 | 39.5 | 39.5 | -1.9 (-4.59%) | 59,183,860 |
| 8 Nov 2021 | CNY | 41.9 | 39.33 | 39.9 | 41.4 | 41.4 | +1.58 (+3.97%) | 72,359,230 |
| 7 Nov 2021 | CNY | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 41 | 38.58 | 39.06 | 39.82 | 39.82 | +0.61 (+1.56%) | 68,840,350 |
| 4 Nov 2021 | CNY | 39.38 | 37.16 | 37.46 | 39.21 | 39.21 | +1.66 (+4.42%) | 57,748,730 |
| 3 Nov 2021 | CNY | 38.6 | 34.71 | 35.79 | 37.55 | 37.55 | +1.75 (+4.89%) | 52,396,770 |
| 2 Nov 2021 | CNY | 36.98 | 35 | 36.87 | 35.8 | 35.8 | -0.5 (-1.38%) | 36,614,530 |
| 1 Nov 2021 | CNY | 38.18 | 35.93 | 37.84 | 36.3 | 36.3 | -1.53 (-4.04%) | 42,970,140 |
| 29 Oct 2021 | CNY | 38.6 | 37.01 | 37.63 | 37.83 | 37.83 | +0.95 (+2.58%) | 43,204,020 |
| 28 Oct 2021 | CNY | 40.08 | 36.79 | 39.9 | 36.88 | 36.88 | -3.07 (-7.68%) | 56,001,770 |
| 27 Oct 2021 | CNY | 40.69 | 39.37 | 40.2 | 39.95 | 39.95 | -0.79 (-1.94%) | 50,307,560 |
| 26 Oct 2021 | CNY | 41.67 | 39.92 | 40.68 | 40.74 | 40.74 | +0.05 (+0.12%) | 68,443,750 |
| 25 Oct 2021 | CNY | 41.4 | 38.12 | 38.58 | 40.69 | 40.69 | +1.94 (+5.01%) | 63,746,400 |
| 22 Oct 2021 | CNY | 41 | 38.73 | 39.7 | 38.75 | 38.75 | -1.65 (-4.08%) | 64,201,940 |
| 21 Oct 2021 | CNY | 41.14 | 37.3 | 38.16 | 40.4 | 40.4 | +3 (+8.02%) | 95,704,640 |
| 20 Oct 2021 | CNY | 38.2 | 35.29 | 35.58 | 37.4 | 37.4 | +0.8 (+2.19%) | 66,274,790 |
| 19 Oct 2021 | CNY | 37.21 | 34.25 | 35.21 | 36.6 | 36.6 | +1.18 (+3.33%) | 72,550,600 |
| 18 Oct 2021 | CNY | 35.43 | 33.9 | 34.36 | 35.42 | 35.42 | +1.08 (+3.15%) | 51,438,420 |
| 15 Oct 2021 | CNY | 34.71 | 33.37 | 34.4 | 34.34 | 34.34 | +0.15 (+0.44%) | 40,337,260 |
| 14 Oct 2021 | CNY | 34.83 | 33.97 | 34.2 | 34.19 | 34.19 | -0.76 (-2.17%) | 38,926,180 |
| 13 Oct 2021 | CNY | 35.66 | 33.61 | 34.74 | 34.95 | 34.95 | +0.85 (+2.49%) | 51,395,950 |
| 12 Oct 2021 | CNY | 36.56 | 33.16 | 36.32 | 34.1 | 34.1 | -2.55 (-6.96%) | 64,780,110 |
| 11 Oct 2021 | CNY | 38.58 | 35.2 | 38.5 | 36.65 | 36.65 | -0.81 (-2.16%) | 43,834,170 |
