| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 42 | 42.48 | 40.6 | 40.86 | 40.86 | -1.38 (-3.27%) | 6,618,507 |
| 25 Nov 2021 | CNY | 40.16 | 42.3 | 39.91 | 42.24 | 42.24 | +2.08 (+5.18%) | 10,145,201 |
| 24 Nov 2021 | CNY | 41.79 | 42.05 | 39.78 | 40.16 | 40.16 | -1.74 (-4.15%) | 10,609,517 |
| 23 Nov 2021 | CNY | 42.68 | 43.27 | 41.75 | 41.9 | 41.9 | -0.2 (-0.48%) | 6,711,183 |
| 22 Nov 2021 | CNY | 42.98 | 42.98 | 41.51 | 42.1 | 42.1 | -0.36 (-0.85%) | 6,047,451 |
| 19 Nov 2021 | CNY | 41.08 | 43.12 | 40.76 | 42.46 | 42.46 | +1.32 (+3.21%) | 8,732,039 |
| 18 Nov 2021 | CNY | 42.91 | 43.5 | 41.11 | 41.14 | 41.14 | -1.34 (-3.15%) | 8,446,776 |
| 17 Nov 2021 | CNY | 41.8 | 43.6 | 41.75 | 42.48 | 42.48 | +0.92 (+2.21%) | 10,932,036 |
| 16 Nov 2021 | CNY | 40.88 | 42.05 | 40.53 | 41.56 | 41.56 | +0.67 (+1.64%) | 6,867,319 |
| 15 Nov 2021 | CNY | 40.37 | 41.35 | 40.06 | 40.89 | 40.89 | +0.52 (+1.29%) | 5,460,087 |
| 12 Nov 2021 | CNY | 41.12 | 41.85 | 40.22 | 40.37 | 40.37 | -0.88 (-2.13%) | 6,143,659 |
| 11 Nov 2021 | CNY | 41.9 | 42 | 40.7 | 41.25 | 41.25 | -0.68 (-1.62%) | 6,102,988 |
| 10 Nov 2021 | CNY | 41.6 | 42.08 | 40.5 | 41.93 | 41.93 | +0.83 (+2.02%) | 6,448,257 |
| 9 Nov 2021 | CNY | 41.34 | 41.45 | 40.69 | 41.1 | 41.1 | +0.06 (+0.15%) | 4,034,178 |
| 8 Nov 2021 | CNY | 42.15 | 42.36 | 40.53 | 41.04 | 41.04 | -1.62 (-3.80%) | 8,506,325 |
| 5 Nov 2021 | CNY | 42.88 | 43.41 | 42.19 | 42.66 | 42.66 | 0.0 (0.0%) | 6,614,474 |
| 4 Nov 2021 | CNY | 41.3 | 43.5 | 40.93 | 42.66 | 42.66 | +1.32 (+3.19%) | 11,857,756 |
| 3 Nov 2021 | CNY | 39.98 | 41.76 | 39.33 | 41.34 | 41.34 | +1.76 (+4.45%) | 11,319,282 |
| 2 Nov 2021 | CNY | 39.41 | 40.9 | 39 | 39.58 | 39.58 | +0.37 (+0.94%) | 10,381,053 |
| 1 Nov 2021 | CNY | 39.15 | 40.38 | 38.7 | 39.21 | 39.21 | +0.01 (+0.03%) | 9,256,602 |
| 29 Oct 2021 | CNY | 39.44 | 40.35 | 38.71 | 39.2 | 39.2 | +1.03 (+2.70%) | 11,841,188 |
| 28 Oct 2021 | CNY | 39 | 39.76 | 37.82 | 38.17 | 38.17 | -1.18 (-3.00%) | 9,389,535 |
| 27 Oct 2021 | CNY | 40.16 | 40.8 | 39.1 | 39.35 | 39.35 | -0.79 (-1.97%) | 7,348,598 |
| 26 Oct 2021 | CNY | 40.29 | 41.15 | 39.82 | 40.14 | 40.14 | -0.28 (-0.69%) | 6,481,464 |
| 25 Oct 2021 | CNY | 40.99 | 40.99 | 38.8 | 40.42 | 40.42 | -0.83 (-2.01%) | 9,475,950 |
| 22 Oct 2021 | CNY | 39.79 | 43.09 | 39.77 | 41.25 | 41.25 | +1.41 (+3.54%) | 13,854,004 |
| 21 Oct 2021 | CNY | 39.2 | 40.22 | 38.55 | 39.84 | 39.84 | +0.43 (+1.09%) | 7,021,697 |
| 20 Oct 2021 | CNY | 39.81 | 40.16 | 39.16 | 39.41 | 39.41 | -0.5 (-1.25%) | 5,309,410 |
| 19 Oct 2021 | CNY | 37.94 | 40.55 | 37.5 | 39.91 | 39.91 | +1.91 (+5.03%) | 8,872,057 |
| 18 Oct 2021 | CNY | 38.89 | 38.89 | 37 | 38 | 38 | -0.55 (-1.43%) | 6,373,712 |
