| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 37.83 | 41.88 | 37.52 | 41.64 | 41.64 | +3.45 (+9.03%) | 30,692,545 |
| 19 Nov 2021 | CNY | 36.62 | 39.14 | 36.59 | 38.19 | 38.19 | +1.89 (+5.21%) | 25,526,261 |
| 18 Nov 2021 | CNY | 36.5 | 36.86 | 35.94 | 36.3 | 36.3 | -0.13 (-0.36%) | 9,850,788 |
| 17 Nov 2021 | CNY | 37.01 | 37.28 | 36.13 | 36.43 | 36.43 | -0.54 (-1.46%) | 9,687,124 |
| 16 Nov 2021 | CNY | 38.15 | 38.67 | 36.75 | 36.97 | 36.97 | -1.56 (-4.05%) | 11,863,765 |
| 15 Nov 2021 | CNY | 39.42 | 40.18 | 38.15 | 38.53 | 38.53 | -0.89 (-2.26%) | 11,841,726 |
| 12 Nov 2021 | CNY | 39.03 | 39.57 | 38.32 | 39.42 | 39.42 | +0.42 (+1.08%) | 7,963,280 |
| 11 Nov 2021 | CNY | 38.3 | 39.5 | 38.07 | 39 | 39 | +0.49 (+1.27%) | 4,991,963 |
| 10 Nov 2021 | CNY | 38.52 | 39.7 | 38.22 | 38.51 | 38.51 | +0.14 (+0.36%) | 6,363,314 |
| 9 Nov 2021 | CNY | 37.9 | 38.65 | 37.86 | 38.37 | 38.37 | +0.39 (+1.03%) | 5,285,499 |
| 8 Nov 2021 | CNY | 38.81 | 38.9 | 37.63 | 37.98 | 37.98 | -0.78 (-2.01%) | 6,981,436 |
| 5 Nov 2021 | CNY | 39.31 | 39.63 | 38.51 | 38.76 | 38.76 | -0.23 (-0.59%) | 5,265,475 |
| 4 Nov 2021 | CNY | 38.5 | 39.8 | 38.33 | 38.99 | 38.99 | +0.19 (+0.49%) | 10,643,196 |
| 3 Nov 2021 | CNY | 38.53 | 39.32 | 37.79 | 38.8 | 38.8 | +0.35 (+0.91%) | 7,551,437 |
| 2 Nov 2021 | CNY | 38.14 | 39.6 | 37.89 | 38.45 | 38.45 | +0.12 (+0.31%) | 7,401,158 |
| 1 Nov 2021 | CNY | 36.38 | 38.49 | 36.06 | 38.33 | 38.33 | +1.6 (+4.36%) | 6,851,183 |
| 29 Oct 2021 | CNY | 36.97 | 37.36 | 36.1 | 36.73 | 36.73 | +0.05 (+0.14%) | 3,996,273 |
| 28 Oct 2021 | CNY | 36.47 | 37.02 | 36.05 | 36.68 | 36.68 | +0.44 (+1.21%) | 3,915,494 |
| 27 Oct 2021 | CNY | 36.57 | 36.68 | 35.98 | 36.24 | 36.24 | +0.02 (+0.06%) | 2,796,038 |
| 26 Oct 2021 | CNY | 35.8 | 37.04 | 35.75 | 36.22 | 36.22 | +1.08 (+3.07%) | 7,164,084 |
| 25 Oct 2021 | CNY | 35.25 | 35.68 | 34.4 | 35.14 | 35.14 | -0.11 (-0.31%) | 4,831,199 |
| 22 Oct 2021 | CNY | 35.03 | 35.62 | 34.55 | 35.25 | 35.25 | +0.01 (+0.03%) | 4,292,941 |
| 21 Oct 2021 | CNY | 35.3 | 35.98 | 34.83 | 35.24 | 35.24 | -0.09 (-0.25%) | 3,965,107 |
| 20 Oct 2021 | CNY | 35.85 | 36.77 | 35.33 | 35.33 | 35.33 | -0.27 (-0.76%) | 4,452,213 |
| 19 Oct 2021 | CNY | 36 | 36.46 | 35.51 | 35.6 | 35.6 | -0.36 (-1.00%) | 4,158,760 |
| 18 Oct 2021 | CNY | 37.2 | 37.69 | 35.86 | 35.96 | 35.96 | -1.42 (-3.80%) | 5,308,201 |
| 15 Oct 2021 | CNY | 36.72 | 37.46 | 36.29 | 37.38 | 37.38 | +0.77 (+2.10%) | 5,704,263 |
| 14 Oct 2021 | CNY | 36.6 | 37.37 | 36.08 | 36.61 | 36.61 | +0.27 (+0.74%) | 4,089,275 |
| 13 Oct 2021 | CNY | 36.7 | 37.15 | 36.21 | 36.34 | 36.34 | -0.36 (-0.98%) | 3,503,058 |
| 12 Oct 2021 | CNY | 36.77 | 37.58 | 36.59 | 36.7 | 36.7 | -0.5 (-1.34%) | 3,980,626 |
