| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 41.5 | 42.6 | 40.8 | 40.95 | 40.95 | -0.55 (-1.33%) | 2,538,696 |
| 25 Nov 2021 | CNY | 43.92 | 43.93 | 41.5 | 41.5 | 41.5 | -2.44 (-5.55%) | 3,020,500 |
| 24 Nov 2021 | CNY | 43 | 45.53 | 41.66 | 43.94 | 43.94 | +0.34 (+0.78%) | 4,144,296 |
| 23 Nov 2021 | CNY | 45.32 | 47.1 | 42.5 | 43.6 | 43.6 | -0.4 (-0.91%) | 5,512,366 |
| 22 Nov 2021 | CNY | 43.98 | 44.6 | 42.67 | 44 | 44 | +0.03 (+0.07%) | 3,431,409 |
| 19 Nov 2021 | CNY | 41.08 | 44.92 | 41 | 43.97 | 43.97 | +2.76 (+6.70%) | 3,757,545 |
| 18 Nov 2021 | CNY | 42.3 | 42.31 | 40.15 | 41.21 | 41.21 | -1.2 (-2.83%) | 2,561,270 |
| 17 Nov 2021 | CNY | 41.66 | 42.66 | 41.02 | 42.41 | 42.41 | +0.11 (+0.26%) | 3,170,600 |
| 16 Nov 2021 | CNY | 43.26 | 46.26 | 42.3 | 42.3 | 42.3 | -1.4 (-3.20%) | 5,345,956 |
| 15 Nov 2021 | CNY | 46.48 | 49.5 | 42.88 | 43.7 | 43.7 | -1.84 (-4.04%) | 7,047,494 |
| 12 Nov 2021 | CNY | 41.39 | 45.54 | 41 | 45.54 | 45.54 | +4.14 (+10.00%) | 5,166,493 |
| 11 Nov 2021 | CNY | 41.4 | 42.19 | 40.58 | 41.4 | 41.4 | -1.25 (-2.93%) | 3,836,981 |
| 10 Nov 2021 | CNY | 41 | 42.66 | 39.19 | 42.65 | 42.65 | +0.66 (+1.57%) | 5,113,658 |
| 9 Nov 2021 | CNY | 42.8 | 42.8 | 40.73 | 41.99 | 41.99 | -1.01 (-2.35%) | 5,104,601 |
| 8 Nov 2021 | CNY | 44.87 | 44.87 | 40.54 | 43 | 43 | -0.54 (-1.24%) | 6,405,906 |
| 5 Nov 2021 | CNY | 39.5 | 43.54 | 38.58 | 43.54 | 43.54 | +3.96 (+10.01%) | 9,563,085 |
| 4 Nov 2021 | CNY | 37.38 | 39.58 | 35.35 | 39.58 | 39.58 | +3.6 (+10.01%) | 5,838,270 |
| 3 Nov 2021 | CNY | 33.37 | 35.98 | 33.1 | 35.98 | 35.98 | +3.27 (+10.00%) | 4,578,500 |
| 2 Nov 2021 | CNY | 29.76 | 32.71 | 29.76 | 32.71 | 32.71 | +2.97 (+9.99%) | 1,852,600 |
| 1 Nov 2021 | CNY | 29.37 | 29.77 | 28.05 | 29.74 | 29.74 | +0.38 (+1.29%) | 901,500 |
| 29 Oct 2021 | CNY | 28.95 | 30.21 | 28.9 | 29.36 | 29.36 | +0.47 (+1.63%) | 463,500 |
| 28 Oct 2021 | CNY | 29.56 | 29.95 | 28.63 | 28.89 | 28.89 | -0.67 (-2.27%) | 566,470 |
| 27 Oct 2021 | CNY | 30.6 | 30.7 | 29.51 | 29.56 | 29.56 | -0.83 (-2.73%) | 617,800 |
| 26 Oct 2021 | CNY | 30.17 | 30.58 | 30.05 | 30.39 | 30.39 | +0.79 (+2.67%) | 680,300 |
| 25 Oct 2021 | CNY | 30.1 | 30.1 | 29.24 | 29.6 | 29.6 | -0.5 (-1.66%) | 416,900 |
| 22 Oct 2021 | CNY | 30.31 | 30.35 | 30.05 | 30.1 | 30.1 | -0.19 (-0.63%) | 234,300 |
| 21 Oct 2021 | CNY | 30.02 | 30.5 | 29.75 | 30.29 | 30.29 | +0.16 (+0.53%) | 311,946 |
| 20 Oct 2021 | CNY | 30.94 | 31.31 | 30.13 | 30.13 | 30.13 | -0.8 (-2.59%) | 342,900 |
| 19 Oct 2021 | CNY | 30.5 | 30.94 | 29.88 | 30.93 | 30.93 | +0.53 (+1.74%) | 605,928 |
| 18 Oct 2021 | CNY | 30.8 | 30.98 | 30.22 | 30.4 | 30.4 | -0.7 (-2.25%) | 500,241 |
