| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 42.21 | 44.3 | 42.21 | 43.91 | 43.91 | +1.65 (+3.90%) | 3,571,139 |
| 25 Nov 2021 | CNY | 42.89 | 43.72 | 42.22 | 42.26 | 42.26 | -1.04 (-2.40%) | 2,758,427 |
| 24 Nov 2021 | CNY | 43.8 | 44.44 | 42.9 | 43.3 | 43.3 | -0.62 (-1.41%) | 3,078,463 |
| 23 Nov 2021 | CNY | 43.78 | 44.99 | 43.61 | 43.92 | 43.92 | +0.35 (+0.80%) | 4,172,160 |
| 22 Nov 2021 | CNY | 42.65 | 44.67 | 42.22 | 43.57 | 43.57 | -0.09 (-0.21%) | 6,683,567 |
| 19 Nov 2021 | CNY | 44.22 | 45.23 | 43.1 | 43.66 | 43.66 | -0.56 (-1.27%) | 4,575,526 |
| 18 Nov 2021 | CNY | 47.02 | 47.2 | 44.08 | 44.22 | 44.22 | -2.5 (-5.35%) | 4,016,284 |
| 17 Nov 2021 | CNY | 44.93 | 47.2 | 44.66 | 46.72 | 46.72 | +1.79 (+3.98%) | 4,891,867 |
| 16 Nov 2021 | CNY | 47.56 | 48.74 | 44.61 | 44.93 | 44.93 | -2.66 (-5.59%) | 5,212,437 |
| 15 Nov 2021 | CNY | 47.54 | 49.38 | 46.57 | 47.59 | 47.59 | -0.26 (-0.54%) | 5,077,025 |
| 12 Nov 2021 | CNY | 45.99 | 49.01 | 45.63 | 47.85 | 47.85 | +1.76 (+3.82%) | 6,241,397 |
| 11 Nov 2021 | CNY | 46.79 | 47 | 45.23 | 46.09 | 46.09 | -0.46 (-0.99%) | 3,282,950 |
| 10 Nov 2021 | CNY | 46.17 | 47.7 | 45.39 | 46.55 | 46.55 | +0.25 (+0.54%) | 4,931,446 |
| 9 Nov 2021 | CNY | 46.8 | 48.69 | 45.8 | 46.3 | 46.3 | -0.2 (-0.43%) | 6,976,337 |
| 8 Nov 2021 | CNY | 43.06 | 47.07 | 43.06 | 46.5 | 46.5 | +1.13 (+2.49%) | 8,488,864 |
| 5 Nov 2021 | CNY | 48.51 | 50.99 | 45.37 | 45.37 | 45.37 | -2.73 (-5.68%) | 10,447,463 |
| 4 Nov 2021 | CNY | 46.49 | 49.74 | 45.8 | 48.1 | 48.1 | +1.6 (+3.44%) | 8,656,130 |
| 3 Nov 2021 | CNY | 47.59 | 47.66 | 45.12 | 46.5 | 46.5 | -0.5 (-1.06%) | 8,311,806 |
| 2 Nov 2021 | CNY | 48.5 | 50.55 | 45.1 | 47 | 47 | +1.04 (+2.26%) | 18,635,665 |
| 1 Nov 2021 | CNY | 44.59 | 45.96 | 44.59 | 45.96 | 45.96 | +4.18 (+10.00%) | 6,758,193 |
| 29 Oct 2021 | CNY | 38.75 | 41.78 | 37.2 | 41.78 | 41.78 | +3.8 (+10.01%) | 9,990,529 |
| 28 Oct 2021 | CNY | 37.05 | 39.89 | 37.01 | 37.98 | 37.98 | +0.68 (+1.82%) | 9,006,593 |
| 27 Oct 2021 | CNY | 36.72 | 39.1 | 36.62 | 37.3 | 37.3 | +0.1 (+0.27%) | 6,088,634 |
| 26 Oct 2021 | CNY | 35.89 | 37.75 | 35.7 | 37.2 | 37.2 | -0.38 (-1.01%) | 5,904,842 |
| 25 Oct 2021 | CNY | 37.64 | 38.1 | 36.01 | 37.58 | 37.58 | -0.24 (-0.63%) | 5,475,069 |
| 22 Oct 2021 | CNY | 38.25 | 39.8 | 37.63 | 37.82 | 37.82 | -1.21 (-3.10%) | 4,994,270 |
| 21 Oct 2021 | CNY | 38.93 | 40.26 | 38.48 | 39.03 | 39.03 | +0.1 (+0.26%) | 4,458,811 |
| 20 Oct 2021 | CNY | 39.5 | 40.88 | 38.6 | 38.93 | 38.93 | -0.28 (-0.71%) | 7,571,755 |
| 19 Oct 2021 | CNY | 39.36 | 39.88 | 38.5 | 39.21 | 39.21 | -0.14 (-0.36%) | 6,707,779 |
| 18 Oct 2021 | CNY | 38.23 | 41.28 | 38.23 | 39.35 | 39.35 | +1.82 (+4.85%) | 12,235,379 |
