| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 44.42 | 46.94 | 44.1 | 45.83 | 45.83 | +1.5 (+3.38%) | 8,963,682 |
| 17 Nov 2021 | CNY | 44.6 | 45.35 | 44.1 | 44.33 | 44.33 | -0.08 (-0.18%) | 5,230,190 |
| 16 Nov 2021 | CNY | 45.85 | 46.1 | 44.24 | 44.41 | 44.41 | -1.66 (-3.60%) | 6,728,300 |
| 15 Nov 2021 | CNY | 45.79 | 46.59 | 43.01 | 46.07 | 46.07 | +0.41 (+0.90%) | 10,735,872 |
| 12 Nov 2021 | CNY | 46.01 | 46.7 | 45.4 | 45.66 | 45.66 | -0.5 (-1.08%) | 5,627,253 |
| 11 Nov 2021 | CNY | 47.76 | 48.31 | 45.89 | 46.16 | 46.16 | -1.42 (-2.98%) | 7,263,122 |
| 10 Nov 2021 | CNY | 47 | 47.77 | 45.65 | 47.58 | 47.58 | +0.14 (+0.30%) | 7,631,370 |
| 9 Nov 2021 | CNY | 47.21 | 48.3 | 46.61 | 47.44 | 47.44 | +0.38 (+0.81%) | 7,092,185 |
| 8 Nov 2021 | CNY | 47.72 | 48.8 | 46.55 | 47.06 | 47.06 | -0.67 (-1.40%) | 8,231,601 |
| 5 Nov 2021 | CNY | 48 | 50.5 | 47.4 | 47.73 | 47.73 | -0.37 (-0.77%) | 12,422,330 |
| 4 Nov 2021 | CNY | 45.68 | 48.73 | 45.5 | 48.1 | 48.1 | +2.42 (+5.30%) | 11,187,002 |
| 3 Nov 2021 | CNY | 46.97 | 48 | 44.98 | 45.68 | 45.68 | -1.18 (-2.52%) | 11,052,262 |
| 2 Nov 2021 | CNY | 47.54 | 48.37 | 46.11 | 46.86 | 46.86 | -1.8 (-3.70%) | 11,180,884 |
| 1 Nov 2021 | CNY | 48 | 48.87 | 47.02 | 48.66 | 48.66 | +0.58 (+1.21%) | 18,326,079 |
| 29 Oct 2021 | CNY | 44.4 | 48.08 | 44.15 | 48.08 | 48.08 | +4.37 (+10.00%) | 24,473,975 |
| 28 Oct 2021 | CNY | 43.53 | 45.35 | 43 | 43.71 | 43.71 | -0.17 (-0.39%) | 8,606,657 |
| 27 Oct 2021 | CNY | 44.94 | 45.48 | 43.5 | 43.88 | 43.88 | -2.17 (-4.71%) | 10,553,079 |
| 26 Oct 2021 | CNY | 45.34 | 46.35 | 45.19 | 46.05 | 46.05 | +0.25 (+0.55%) | 7,486,874 |
| 25 Oct 2021 | CNY | 43.39 | 46.14 | 43.3 | 45.8 | 45.8 | +2.67 (+6.19%) | 13,546,680 |
| 22 Oct 2021 | CNY | 43 | 44.65 | 42.77 | 43.13 | 43.13 | +0.03 (+0.07%) | 8,584,385 |
| 21 Oct 2021 | CNY | 42.66 | 44.34 | 42.52 | 43.1 | 43.1 | +0.1 (+0.23%) | 9,606,498 |
| 20 Oct 2021 | CNY | 41.72 | 43.22 | 41.18 | 43 | 43 | +1.15 (+2.75%) | 10,686,077 |
| 19 Oct 2021 | CNY | 41.9 | 42.5 | 40.55 | 41.85 | 41.85 | +0.75 (+1.82%) | 9,991,169 |
| 18 Oct 2021 | CNY | 39.78 | 41.46 | 38.56 | 41.1 | 41.1 | +1.45 (+3.66%) | 10,223,713 |
| 15 Oct 2021 | CNY | 39.84 | 40.65 | 39.11 | 39.65 | 39.65 | -0.65 (-1.61%) | 8,613,490 |
| 14 Oct 2021 | CNY | 41 | 42.21 | 39.9 | 40.3 | 40.3 | -1.01 (-2.44%) | 10,430,410 |
| 13 Oct 2021 | CNY | 41.6 | 41.78 | 38.4 | 41.31 | 41.31 | -0.27 (-0.65%) | 13,740,948 |
| 12 Oct 2021 | CNY | 40.96 | 41.69 | 40.63 | 41.58 | 41.58 | -0.83 (-1.96%) | 11,912,403 |
| 11 Oct 2021 | CNY | 39.46 | 42.58 | 38.92 | 42.41 | 42.41 | +3.52 (+9.05%) | 14,893,998 |
| 8 Oct 2021 | CNY | 39.8 | 39.94 | 38.24 | 38.89 | 38.89 | -0.48 (-1.22%) | 8,502,948 |
