| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 39.62 | 39.75 | 38.63 | 38.77 | 38.77 | -0.98 (-2.47%) | 1,002,602 |
| 25 Nov 2021 | CNY | 40 | 40.15 | 39.62 | 39.75 | 39.75 | -0.44 (-1.09%) | 653,047 |
| 24 Nov 2021 | CNY | 40.03 | 40.47 | 39.48 | 40.19 | 40.19 | +0.21 (+0.53%) | 1,016,081 |
| 23 Nov 2021 | CNY | 40.56 | 40.9 | 39.81 | 39.98 | 39.98 | -0.58 (-1.43%) | 949,433 |
| 22 Nov 2021 | CNY | 41.6 | 41.65 | 40.12 | 40.56 | 40.56 | -0.86 (-2.08%) | 1,212,181 |
| 19 Nov 2021 | CNY | 42.26 | 42.64 | 41.18 | 41.42 | 41.42 | -1.12 (-2.63%) | 1,488,076 |
| 18 Nov 2021 | CNY | 42.09 | 42.96 | 41.81 | 42.54 | 42.54 | +0.45 (+1.07%) | 1,280,107 |
| 17 Nov 2021 | CNY | 42.3 | 42.4 | 41.6 | 42.09 | 42.09 | -0.46 (-1.08%) | 948,632 |
| 16 Nov 2021 | CNY | 42.35 | 43.08 | 42.13 | 42.55 | 42.55 | +0.25 (+0.59%) | 1,516,151 |
| 15 Nov 2021 | CNY | 41.48 | 42.33 | 41.22 | 42.3 | 42.3 | +0.82 (+1.98%) | 1,346,518 |
| 12 Nov 2021 | CNY | 42 | 42.6 | 41.48 | 41.48 | 41.48 | -0.56 (-1.33%) | 1,250,360 |
| 11 Nov 2021 | CNY | 42.39 | 42.79 | 41.55 | 42.04 | 42.04 | -0.09 (-0.21%) | 1,237,633 |
| 10 Nov 2021 | CNY | 42.8 | 43.49 | 41 | 42.13 | 42.13 | -0.65 (-1.52%) | 1,372,222 |
| 9 Nov 2021 | CNY | 42.3 | 43.21 | 41.91 | 42.78 | 42.78 | +0.66 (+1.57%) | 1,256,915 |
| 8 Nov 2021 | CNY | 42.36 | 42.9 | 41.87 | 42.12 | 42.12 | -0.32 (-0.75%) | 1,444,244 |
| 5 Nov 2021 | CNY | 43.6 | 45.15 | 42.3 | 42.44 | 42.44 | -1.62 (-3.68%) | 2,781,308 |
| 4 Nov 2021 | CNY | 44.3 | 46.5 | 43.58 | 44.06 | 44.06 | -0.49 (-1.10%) | 3,788,244 |
| 3 Nov 2021 | CNY | 42.3 | 44.65 | 41.87 | 44.55 | 44.55 | +2.05 (+4.82%) | 3,308,074 |
| 2 Nov 2021 | CNY | 42.5 | 42.8 | 41.5 | 42.5 | 42.5 | 0.0 (0.0%) | 1,748,361 |
| 1 Nov 2021 | CNY | 40.5 | 42.6 | 40.35 | 42.5 | 42.5 | +1.54 (+3.76%) | 2,245,607 |
| 29 Oct 2021 | CNY | 39.86 | 41.28 | 39.44 | 40.96 | 40.96 | +0.87 (+2.17%) | 1,921,382 |
| 28 Oct 2021 | CNY | 39.58 | 40.33 | 38.88 | 40.09 | 40.09 | +0.42 (+1.06%) | 1,171,420 |
| 27 Oct 2021 | CNY | 40 | 40.75 | 39.45 | 39.67 | 39.67 | -0.5 (-1.24%) | 1,309,394 |
| 26 Oct 2021 | CNY | 40.05 | 41.1 | 39.84 | 40.17 | 40.17 | +0.36 (+0.90%) | 1,629,026 |
| 25 Oct 2021 | CNY | 41.71 | 42.38 | 39.67 | 39.81 | 39.81 | -0.85 (-2.09%) | 1,700,702 |
| 22 Oct 2021 | CNY | 40.05 | 41.6 | 39.65 | 40.66 | 40.66 | +0.36 (+0.89%) | 1,399,464 |
| 21 Oct 2021 | CNY | 40.8 | 41.24 | 39.52 | 40.3 | 40.3 | -0.28 (-0.69%) | 1,079,520 |
| 20 Oct 2021 | CNY | 41 | 41.84 | 40.25 | 40.58 | 40.58 | -0.71 (-1.72%) | 1,429,674 |
| 19 Oct 2021 | CNY | 38.7 | 41.85 | 38.67 | 41.29 | 41.29 | +2.48 (+6.39%) | 2,847,202 |
| 18 Oct 2021 | CNY | 38.6 | 39.4 | 37.36 | 38.81 | 38.81 | +0.11 (+0.28%) | 1,431,908 |
