| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 44.74 | 45.59 | 43.5 | 44.3 | 44.3 | -0.58 (-1.29%) | 2,965,142 |
| 24 Nov 2021 | CNY | 46.83 | 46.93 | 44.83 | 44.88 | 44.88 | -1.35 (-2.92%) | 2,877,005 |
| 23 Nov 2021 | CNY | 48.22 | 48.5 | 45.95 | 46.23 | 46.23 | -1.85 (-3.85%) | 3,500,493 |
| 22 Nov 2021 | CNY | 47.18 | 48.99 | 46.2 | 48.08 | 48.08 | +1.44 (+3.09%) | 3,924,386 |
| 19 Nov 2021 | CNY | 44.15 | 47.72 | 43.85 | 46.64 | 46.64 | +2.38 (+5.38%) | 4,272,776 |
| 18 Nov 2021 | CNY | 44.88 | 45.39 | 43.43 | 44.26 | 44.26 | -0.22 (-0.49%) | 3,576,659 |
| 17 Nov 2021 | CNY | 43.54 | 45.25 | 41.41 | 44.48 | 44.48 | +0.93 (+2.14%) | 7,357,605 |
| 16 Nov 2021 | CNY | 43.61 | 45.18 | 43.28 | 43.55 | 43.55 | +0.23 (+0.53%) | 4,929,680 |
| 15 Nov 2021 | CNY | 47.8 | 49.15 | 42.6 | 43.32 | 43.32 | -5.08 (-10.50%) | 7,695,158 |
| 12 Nov 2021 | CNY | 47.09 | 48.7 | 46 | 48.4 | 48.4 | +0.73 (+1.53%) | 4,855,970 |
| 11 Nov 2021 | CNY | 46 | 48.9 | 45.28 | 47.67 | 47.67 | +1.59 (+3.45%) | 4,791,570 |
| 10 Nov 2021 | CNY | 47.88 | 47.88 | 46 | 46.08 | 46.08 | -1.46 (-3.07%) | 3,946,808 |
| 9 Nov 2021 | CNY | 45.09 | 48.9 | 44.18 | 47.54 | 47.54 | +2.56 (+5.69%) | 6,406,159 |
| 8 Nov 2021 | CNY | 44.71 | 44.99 | 42.8 | 44.98 | 44.98 | +0.26 (+0.58%) | 3,771,800 |
| 5 Nov 2021 | CNY | 45.6 | 47.76 | 43 | 44.72 | 44.72 | -0.7 (-1.54%) | 6,216,283 |
| 4 Nov 2021 | CNY | 44.29 | 46.19 | 43.83 | 45.42 | 45.42 | +1.3 (+2.95%) | 5,544,576 |
| 3 Nov 2021 | CNY | 44 | 45.35 | 42.88 | 44.12 | 44.12 | -0.34 (-0.76%) | 4,780,092 |
| 2 Nov 2021 | CNY | 44 | 45.78 | 42.45 | 44.46 | 44.46 | +0.86 (+1.97%) | 8,085,182 |
| 1 Nov 2021 | CNY | 39.24 | 46.5 | 38.1 | 43.6 | 43.6 | +4.54 (+11.62%) | 10,164,356 |
| 29 Oct 2021 | CNY | 38.43 | 39.22 | 37.1 | 39.06 | 39.06 | +1.46 (+3.88%) | 5,595,625 |
| 28 Oct 2021 | CNY | 37.84 | 39.14 | 36.55 | 37.6 | 37.6 | +0.17 (+0.45%) | 5,192,052 |
| 27 Oct 2021 | CNY | 38.56 | 39.09 | 37.13 | 37.43 | 37.43 | -1.42 (-3.66%) | 4,655,044 |
| 26 Oct 2021 | CNY | 38.75 | 40.35 | 38.5 | 38.85 | 38.85 | -1.18 (-2.95%) | 6,113,083 |
| 25 Oct 2021 | CNY | 38.26 | 40.69 | 37.71 | 40.03 | 40.03 | +2.37 (+6.29%) | 8,019,858 |
| 22 Oct 2021 | CNY | 37.09 | 40.18 | 36.6 | 37.66 | 37.66 | +0.56 (+1.51%) | 6,958,179 |
| 21 Oct 2021 | CNY | 38.38 | 38.38 | 36.39 | 37.1 | 37.1 | -1.32 (-3.44%) | 4,935,800 |
| 20 Oct 2021 | CNY | 38.17 | 39.39 | 36.93 | 38.42 | 38.42 | +0.8 (+2.13%) | 5,370,600 |
| 19 Oct 2021 | CNY | 37.57 | 38.56 | 36.08 | 37.62 | 37.62 | -0.37 (-0.97%) | 6,917,905 |
| 18 Oct 2021 | CNY | 37.41 | 38.99 | 36.76 | 37.99 | 37.99 | -0.01 (-0.03%) | 7,443,445 |
| 15 Oct 2021 | CNY | 35.6 | 39.93 | 35.4 | 38 | 38 | +1.2 (+3.26%) | 11,590,333 |
