| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 39.6 | 39.66 | 39.2 | 39.23 | 39.23 | -0.21 (-0.53%) | 3,946,145 |
| 25 Nov 2021 | CNY | 39.8 | 39.97 | 39.42 | 39.44 | 39.44 | -0.35 (-0.88%) | 4,389,073 |
| 24 Nov 2021 | CNY | 40.04 | 40.13 | 39.61 | 39.79 | 39.79 | -0.16 (-0.40%) | 4,139,125 |
| 23 Nov 2021 | CNY | 39.87 | 40.18 | 39.8 | 39.95 | 39.95 | +0.08 (+0.20%) | 5,049,326 |
| 22 Nov 2021 | CNY | 39.95 | 40.17 | 39.65 | 39.87 | 39.87 | +0.26 (+0.66%) | 5,734,639 |
| 19 Nov 2021 | CNY | 39.51 | 39.65 | 39.3 | 39.61 | 39.61 | +0.03 (+0.08%) | 3,764,222 |
| 18 Nov 2021 | CNY | 39.54 | 39.76 | 39.18 | 39.58 | 39.58 | +0.05 (+0.13%) | 4,810,143 |
| 17 Nov 2021 | CNY | 39.4 | 39.54 | 38.99 | 39.53 | 39.53 | +0.37 (+0.94%) | 4,698,118 |
| 16 Nov 2021 | CNY | 39.91 | 39.98 | 39.1 | 39.16 | 39.16 | -0.75 (-1.88%) | 7,480,596 |
| 15 Nov 2021 | CNY | 40.08 | 40.56 | 39.82 | 39.91 | 39.91 | -0.17 (-0.42%) | 5,992,060 |
| 12 Nov 2021 | CNY | 40 | 40.18 | 39.02 | 40.08 | 40.08 | -1.02 (-2.48%) | 12,073,786 |
| 11 Nov 2021 | CNY | 41.37 | 41.48 | 40.95 | 41.1 | 41.1 | -0.27 (-0.65%) | 4,626,729 |
| 10 Nov 2021 | CNY | 41.2 | 41.7 | 40.89 | 41.37 | 41.37 | +0.08 (+0.19%) | 4,823,916 |
| 9 Nov 2021 | CNY | 40.7 | 41.68 | 40.58 | 41.29 | 41.29 | +0.54 (+1.33%) | 6,123,605 |
| 8 Nov 2021 | CNY | 40.91 | 40.96 | 40.2 | 40.75 | 40.75 | -0.32 (-0.78%) | 4,354,503 |
| 5 Nov 2021 | CNY | 40.29 | 41.99 | 40.15 | 41.07 | 41.07 | +0.77 (+1.91%) | 9,889,156 |
| 4 Nov 2021 | CNY | 40.18 | 40.64 | 39.91 | 40.3 | 40.3 | +0.12 (+0.30%) | 4,515,423 |
| 3 Nov 2021 | CNY | 40.56 | 40.56 | 39.88 | 40.18 | 40.18 | -0.35 (-0.86%) | 3,902,791 |
| 2 Nov 2021 | CNY | 39.94 | 40.67 | 39.94 | 40.53 | 40.53 | +0.74 (+1.86%) | 7,511,065 |
| 1 Nov 2021 | CNY | 39.62 | 39.98 | 39.2 | 39.79 | 39.79 | +0.17 (+0.43%) | 3,104,092 |
| 29 Oct 2021 | CNY | 39.06 | 39.76 | 38.86 | 39.62 | 39.62 | +0.56 (+1.43%) | 3,576,561 |
| 28 Oct 2021 | CNY | 40.15 | 40.28 | 39.04 | 39.06 | 39.06 | -1.08 (-2.69%) | 6,264,575 |
| 27 Oct 2021 | CNY | 40.93 | 40.97 | 40 | 40.14 | 40.14 | -0.75 (-1.83%) | 4,801,406 |
| 26 Oct 2021 | CNY | 40.88 | 41.16 | 40.83 | 40.89 | 40.89 | -0.06 (-0.15%) | 3,309,440 |
| 25 Oct 2021 | CNY | 40.7 | 41.12 | 40.25 | 40.95 | 40.95 | +0.37 (+0.91%) | 3,362,435 |
| 22 Oct 2021 | CNY | 40.58 | 40.95 | 40.51 | 40.58 | 40.58 | +0.04 (+0.10%) | 2,567,361 |
| 21 Oct 2021 | CNY | 40.8 | 41.1 | 40.5 | 40.54 | 40.54 | -0.26 (-0.64%) | 3,192,759 |
| 20 Oct 2021 | CNY | 41.2 | 41.33 | 40.8 | 40.8 | 40.8 | -0.34 (-0.83%) | 3,651,305 |
| 19 Oct 2021 | CNY | 41.5 | 41.5 | 41.05 | 41.14 | 41.14 | -0.36 (-0.87%) | 2,987,160 |
| 18 Oct 2021 | CNY | 41.51 | 41.51 | 40.98 | 41.5 | 41.5 | 0.0 (0.0%) | 4,018,118 |
