| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 43.25 | 43.8 | 42.68 | 43.49 | 43.49 | +0.34 (+0.79%) | 3,059,545 |
| 25 Nov 2021 | CNY | 42.9 | 43.24 | 42.49 | 43.15 | 43.15 | +0.19 (+0.44%) | 1,848,630 |
| 24 Nov 2021 | CNY | 43.3 | 43.5 | 42.9 | 42.96 | 42.96 | -0.34 (-0.79%) | 2,332,364 |
| 23 Nov 2021 | CNY | 43.15 | 43.8 | 42.9 | 43.3 | 43.3 | +0.05 (+0.12%) | 3,235,642 |
| 22 Nov 2021 | CNY | 44.43 | 44.76 | 43.23 | 43.25 | 43.25 | -1.16 (-2.61%) | 7,482,854 |
| 19 Nov 2021 | CNY | 44.41 | 45.03 | 43.5 | 44.41 | 44.41 | 0.0 (0.0%) | 3,868,635 |
| 18 Nov 2021 | CNY | 45.51 | 45.98 | 44.35 | 44.41 | 44.41 | -1.11 (-2.44%) | 2,490,698 |
| 17 Nov 2021 | CNY | 45.42 | 45.98 | 44.77 | 45.52 | 45.52 | +0.39 (+0.86%) | 3,706,793 |
| 16 Nov 2021 | CNY | 43.91 | 45.41 | 43.82 | 45.13 | 45.13 | +0.72 (+1.62%) | 4,973,486 |
| 15 Nov 2021 | CNY | 44.93 | 45.26 | 43.33 | 44.41 | 44.41 | -0.59 (-1.31%) | 4,254,350 |
| 12 Nov 2021 | CNY | 44.01 | 45.25 | 44.01 | 45 | 45 | +0.63 (+1.42%) | 3,228,948 |
| 11 Nov 2021 | CNY | 44.81 | 45.1 | 43.5 | 44.37 | 44.37 | -0.74 (-1.64%) | 5,302,775 |
| 10 Nov 2021 | CNY | 45.93 | 46.05 | 44.9 | 45.11 | 45.11 | -0.76 (-1.66%) | 2,797,933 |
| 9 Nov 2021 | CNY | 46 | 46.33 | 45.28 | 45.87 | 45.87 | +0.32 (+0.70%) | 4,252,404 |
| 8 Nov 2021 | CNY | 45.89 | 46.19 | 44.08 | 45.55 | 45.55 | +0.85 (+1.90%) | 5,705,937 |
| 5 Nov 2021 | CNY | 44.4 | 45.3 | 44.4 | 44.7 | 44.7 | +0.04 (+0.09%) | 1,996,785 |
| 4 Nov 2021 | CNY | 44.99 | 45.57 | 44.25 | 44.66 | 44.66 | -0.12 (-0.27%) | 3,636,872 |
| 3 Nov 2021 | CNY | 43.65 | 44.95 | 43.46 | 44.78 | 44.78 | +1.08 (+2.47%) | 4,582,248 |
| 2 Nov 2021 | CNY | 42.28 | 43.88 | 42.28 | 43.7 | 43.7 | +1.08 (+2.53%) | 4,356,241 |
| 1 Nov 2021 | CNY | 43 | 43 | 42 | 42.62 | 42.62 | -0.16 (-0.37%) | 2,818,294 |
| 29 Oct 2021 | CNY | 42.71 | 43.3 | 42.54 | 42.78 | 42.78 | -0.08 (-0.19%) | 2,240,317 |
| 28 Oct 2021 | CNY | 42 | 43.28 | 41.71 | 42.86 | 42.86 | +0.56 (+1.32%) | 4,206,596 |
| 27 Oct 2021 | CNY | 41.98 | 42.45 | 40.95 | 42.3 | 42.3 | -1.39 (-3.18%) | 6,909,416 |
| 26 Oct 2021 | CNY | 43.68 | 43.85 | 43.54 | 43.69 | 43.69 | -0.91 (-2.04%) | 4,228,150 |
| 25 Oct 2021 | CNY | 45.6 | 45.6 | 44.38 | 44.6 | 44.6 | -1.08 (-2.36%) | 4,781,216 |
| 22 Oct 2021 | CNY | 43.39 | 46.02 | 43.21 | 45.68 | 45.68 | +1.58 (+3.58%) | 7,269,050 |
| 21 Oct 2021 | CNY | 45 | 45.28 | 43.83 | 44.1 | 44.1 | -0.78 (-1.74%) | 3,038,457 |
| 20 Oct 2021 | CNY | 44.5 | 45.45 | 44.21 | 44.88 | 44.88 | +0.38 (+0.85%) | 3,837,717 |
| 19 Oct 2021 | CNY | 43.2 | 44.66 | 43.2 | 44.5 | 44.5 | +0.77 (+1.76%) | 3,259,565 |
| 18 Oct 2021 | CNY | 44.52 | 44.87 | 43.03 | 43.73 | 43.73 | -0.34 (-0.77%) | 3,205,312 |
