| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 43.8462 | 43.8923 | 41.2308 | 41.3846 | 41.3846 | -1.808 (-4.19%) | 28,029,231 |
| 25 Nov 2021 | CNY | 42.7692 | 44.2308 | 42.4769 | 43.1923 | 43.1923 | +0.115 (+0.27%) | 21,263,212 |
| 24 Nov 2021 | CNY | 44.2231 | 44.9231 | 43.0154 | 43.0769 | 43.0769 | -1.469 (-3.30%) | 31,546,368 |
| 23 Nov 2021 | CNY | 44.6154 | 45.8231 | 44.1846 | 44.5462 | 44.5462 | -0.462 (-1.03%) | 32,825,674 |
| 22 Nov 2021 | CNY | 42.9231 | 45.2692 | 42.7846 | 45.0077 | 45.0077 | +1.869 (+4.33%) | 34,871,834 |
| 19 Nov 2021 | CNY | 43.7692 | 44.5154 | 42.7308 | 43.1385 | 43.1385 | -0.323 (-0.74%) | 23,325,047 |
| 18 Nov 2021 | CNY | 44.2231 | 44.7385 | 43.3692 | 43.4615 | 43.4615 | -1.115 (-2.50%) | 20,730,824 |
| 17 Nov 2021 | CNY | 43.3154 | 44.8462 | 43.2 | 44.5769 | 44.5769 | +1.008 (+2.31%) | 24,729,682 |
| 16 Nov 2021 | CNY | 44.3846 | 45.0615 | 43.0769 | 43.5692 | 43.5692 | -0.831 (-1.87%) | 27,468,821 |
| 15 Nov 2021 | CNY | 45.8923 | 46.3923 | 44.2769 | 44.4 | 44.4 | -1.246 (-2.73%) | 32,264,065 |
| 12 Nov 2021 | CNY | 44.6154 | 46.5769 | 44.2385 | 45.6462 | 45.6462 | +0.631 (+1.40%) | 41,633,881 |
| 11 Nov 2021 | CNY | 42.3154 | 47.1692 | 42.0769 | 45.0154 | 45.0154 | +2.139 (+4.99%) | 57,495,057 |
| 10 Nov 2021 | CNY | 41 | 43.1923 | 40.8462 | 42.8769 | 42.8769 | +1.431 (+3.45%) | 33,827,916 |
| 9 Nov 2021 | CNY | 40.3308 | 41.7846 | 39.8846 | 41.4462 | 41.4462 | +1.269 (+3.16%) | 27,881,115 |
| 8 Nov 2021 | CNY | 40.8154 | 40.9077 | 38.8462 | 40.1769 | 40.1769 | -1.5 (-3.60%) | 26,112,775 |
| 5 Nov 2021 | CNY | 42.9615 | 43.4615 | 41.5308 | 41.6769 | 41.6769 | -0.392 (-0.93%) | 25,773,680 |
| 4 Nov 2021 | CNY | 41.0077 | 42.8692 | 40.7077 | 42.0692 | 42.0692 | +1.415 (+3.48%) | 31,417,282 |
| 3 Nov 2021 | CNY | 40.1615 | 41.8231 | 40.1615 | 40.6539 | 40.6539 | +0.492 (+1.23%) | 20,419,005 |
| 2 Nov 2021 | CNY | 40.7308 | 42.2308 | 40.0385 | 40.1615 | 40.1615 | -0.531 (-1.30%) | 28,032,136 |
| 1 Nov 2021 | CNY | 40.3846 | 40.9923 | 39.2308 | 40.6923 | 40.6923 | +0.608 (+1.52%) | 21,167,915 |
| 29 Oct 2021 | CNY | 39.0923 | 41.0615 | 39.0077 | 40.0846 | 40.0846 | +0.761 (+1.94%) | 26,438,917 |
| 28 Oct 2021 | CNY | 43.5385 | 44.6 | 39.2154 | 39.3231 | 39.3231 | -3.7 (-8.60%) | 43,466,134 |
| 27 Oct 2021 | CNY | 43.3077 | 44.7077 | 43.0231 | 43.0231 | 43.0231 | -0.777 (-1.77%) | 26,248,206 |
| 26 Oct 2021 | CNY | 42.1769 | 44.7539 | 42.1769 | 43.8 | 43.8 | +1.031 (+2.41%) | 35,787,247 |
| 25 Oct 2021 | CNY | 42.9692 | 43.0077 | 41.3769 | 42.7692 | 42.7692 | -0.2 (-0.47%) | 30,962,337 |
| 22 Oct 2021 | CNY | 40.7154 | 44.7462 | 40.4615 | 42.9692 | 42.9692 | +3.369 (+8.51%) | 50,987,635 |
| 21 Oct 2021 | CNY | 40.7692 | 41.0077 | 39.5846 | 39.6 | 39.6 | -1.415 (-3.45%) | 19,068,012 |
| 20 Oct 2021 | CNY | 40.5154 | 41.9385 | 39.9539 | 41.0154 | 41.0154 | +0.5 (+1.23%) | 25,836,122 |
| 19 Oct 2021 | CNY | 39.9923 | 40.8308 | 39.6769 | 40.5154 | 40.5154 | +0.377 (+0.94%) | 17,207,764 |
| 18 Oct 2021 | CNY | 39.0462 | 40.4846 | 38.7923 | 40.1385 | 40.1385 | +0.269 (+0.68%) | 18,941,557 |
