| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 49.99 | 50.35 | 49.15 | 49.92 | 49.92 | +0.01 (+0.02%) | 3,502,400 |
| 25 Nov 2021 | CNY | 50.99 | 51.52 | 48.55 | 49.91 | 49.91 | -0.79 (-1.56%) | 6,214,154 |
| 24 Nov 2021 | CNY | 51.02 | 53.4 | 50.61 | 50.7 | 50.7 | +0.59 (+1.18%) | 5,532,522 |
| 23 Nov 2021 | CNY | 52.22 | 52.5 | 49.98 | 50.11 | 50.11 | -2.12 (-4.06%) | 6,779,240 |
| 22 Nov 2021 | CNY | 51.81 | 52.66 | 50.87 | 52.23 | 52.23 | +0.51 (+0.99%) | 4,264,117 |
| 19 Nov 2021 | CNY | 52.69 | 53.27 | 51 | 51.72 | 51.72 | -1 (-1.90%) | 5,103,781 |
| 18 Nov 2021 | CNY | 54.25 | 56.5 | 51.97 | 52.72 | 52.72 | -2.08 (-3.80%) | 7,178,783 |
| 17 Nov 2021 | CNY | 54.2 | 56.15 | 53.13 | 54.8 | 54.8 | +1.29 (+2.41%) | 5,778,366 |
| 16 Nov 2021 | CNY | 50.21 | 54.49 | 49.5 | 53.51 | 53.51 | +3.19 (+6.34%) | 6,079,351 |
| 15 Nov 2021 | CNY | 50.95 | 51.15 | 49.5 | 50.32 | 50.32 | +0.3 (+0.60%) | 4,463,969 |
| 12 Nov 2021 | CNY | 47.91 | 50.5 | 47.14 | 50.02 | 50.02 | +2.11 (+4.40%) | 5,131,611 |
| 11 Nov 2021 | CNY | 46.13 | 48.01 | 45 | 47.91 | 47.91 | +1.86 (+4.04%) | 4,743,851 |
| 10 Nov 2021 | CNY | 47.49 | 49.8 | 45.38 | 46.05 | 46.05 | -1.43 (-3.01%) | 8,605,846 |
| 9 Nov 2021 | CNY | 44.01 | 47.96 | 44.01 | 47.48 | 47.48 | +2.63 (+5.86%) | 5,891,164 |
| 8 Nov 2021 | CNY | 46.01 | 46.01 | 43.8 | 44.85 | 44.85 | -1.05 (-2.29%) | 6,557,155 |
| 5 Nov 2021 | CNY | 45 | 46.4 | 44.8 | 45.9 | 45.9 | +1.04 (+2.32%) | 5,253,759 |
| 4 Nov 2021 | CNY | 44.42 | 45.18 | 43.8 | 44.86 | 44.86 | +0.21 (+0.47%) | 5,252,702 |
| 3 Nov 2021 | CNY | 43.3 | 45.67 | 43.1 | 44.65 | 44.65 | +1.21 (+2.79%) | 7,159,387 |
| 2 Nov 2021 | CNY | 41.95 | 45.27 | 41.56 | 43.44 | 43.44 | +1.14 (+2.70%) | 9,178,933 |
| 1 Nov 2021 | CNY | 41.6 | 42.92 | 40.28 | 42.3 | 42.3 | +0.49 (+1.17%) | 7,426,436 |
| 29 Oct 2021 | CNY | 42 | 42.3 | 40.75 | 41.81 | 41.81 | -0.51 (-1.21%) | 7,215,112 |
| 28 Oct 2021 | CNY | 42.31 | 43.75 | 40.3 | 42.32 | 42.32 | +2.1 (+5.22%) | 10,157,330 |
| 27 Oct 2021 | CNY | 40.66 | 40.84 | 39.6 | 40.22 | 40.22 | -1.29 (-3.11%) | 4,334,933 |
| 26 Oct 2021 | CNY | 42.05 | 42.14 | 41.22 | 41.51 | 41.51 | -1.1 (-2.58%) | 4,717,404 |
| 25 Oct 2021 | CNY | 43.59 | 43.59 | 41.74 | 42.61 | 42.61 | -0.52 (-1.21%) | 5,702,461 |
| 22 Oct 2021 | CNY | 40.38 | 43.55 | 39.59 | 43.13 | 43.13 | +3.04 (+7.58%) | 8,656,843 |
| 21 Oct 2021 | CNY | 40.64 | 41.36 | 39.83 | 40.09 | 40.09 | -0.41 (-1.01%) | 3,666,072 |
| 20 Oct 2021 | CNY | 41.38 | 41.48 | 40.22 | 40.5 | 40.5 | -0.43 (-1.05%) | 5,934,008 |
| 19 Oct 2021 | CNY | 40.11 | 41.14 | 39.88 | 40.93 | 40.93 | +0.83 (+2.07%) | 4,546,597 |
| 18 Oct 2021 | CNY | 40.03 | 40.31 | 39.13 | 40.1 | 40.1 | +0.07 (+0.17%) | 4,272,851 |
