| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 41.9 | 42.5067 | 39.8733 | 40.82 | 40.82 | -0.847 (-2.03%) | 4,363,689 |
| 25 Nov 2021 | CNY | 40.7467 | 42.66 | 40.6667 | 41.6667 | 41.6667 | +1 (+2.46%) | 7,407,109 |
| 24 Nov 2021 | CNY | 41.9 | 41.9 | 40.44 | 40.6667 | 40.6667 | -1.167 (-2.79%) | 4,609,245 |
| 23 Nov 2021 | CNY | 41.62 | 42.5733 | 41.0267 | 41.8333 | 41.8333 | -0.633 (-1.49%) | 4,744,735 |
| 22 Nov 2021 | CNY | 42.6 | 42.8667 | 41.9733 | 42.4667 | 42.4667 | +0.047 (+0.11%) | 4,119,631 |
| 19 Nov 2021 | CNY | 43.0333 | 43.32 | 41.9467 | 42.42 | 42.42 | -0.813 (-1.88%) | 4,009,765 |
| 18 Nov 2021 | CNY | 41.8667 | 43.5533 | 41.0333 | 43.2333 | 43.2333 | +1.22 (+2.90%) | 8,795,820 |
| 17 Nov 2021 | CNY | 39.4533 | 42.3867 | 39.3533 | 42.0133 | 42.0133 | +2.64 (+6.71%) | 6,898,290 |
| 16 Nov 2021 | CNY | 41.1933 | 41.68 | 39.2333 | 39.3733 | 39.3733 | -1.8 (-4.37%) | 5,095,920 |
| 15 Nov 2021 | CNY | 42 | 42.1333 | 40.7067 | 41.1733 | 41.1733 | -0.96 (-2.28%) | 5,271,180 |
| 12 Nov 2021 | CNY | 40.4 | 42.5867 | 40.2667 | 42.1333 | 42.1333 | +1.48 (+3.64%) | 8,237,295 |
| 11 Nov 2021 | CNY | 40.0267 | 40.9467 | 39.4733 | 40.6533 | 40.6533 | +0.18 (+0.44%) | 4,766,904 |
| 10 Nov 2021 | CNY | 41.5067 | 41.7867 | 40.1867 | 40.4733 | 40.4733 | -1.18 (-2.83%) | 6,893,473 |
| 9 Nov 2021 | CNY | 39.5933 | 42.3267 | 39.5 | 41.6533 | 41.6533 | +1.987 (+5.01%) | 9,204,286 |
| 8 Nov 2021 | CNY | 39.2 | 40.44 | 39.1333 | 39.6667 | 39.6667 | +0.433 (+1.10%) | 5,752,533 |
| 5 Nov 2021 | CNY | 40.2733 | 40.2733 | 39.12 | 39.2333 | 39.2333 | -0.807 (-2.01%) | 3,776,254 |
| 4 Nov 2021 | CNY | 39.9267 | 40.9867 | 39.2533 | 40.04 | 40.04 | +0.147 (+0.37%) | 6,013,054 |
| 3 Nov 2021 | CNY | 40.1333 | 40.5067 | 38.92 | 39.8933 | 39.8933 | -0.04 (-0.10%) | 5,814,337 |
| 2 Nov 2021 | CNY | 38.3333 | 41.5533 | 37.92 | 39.9333 | 39.9333 | +1.613 (+4.21%) | 13,550,031 |
| 1 Nov 2021 | CNY | 37.38 | 38.5733 | 37.1067 | 38.32 | 38.32 | +1.147 (+3.08%) | 7,815,445 |
| 29 Oct 2021 | CNY | 37 | 37.5067 | 36.0467 | 37.1733 | 37.1733 | +0.947 (+2.61%) | 10,032,892 |
| 28 Oct 2021 | CNY | 35.5733 | 36.44 | 35.1667 | 36.2267 | 36.2267 | +0.367 (+1.02%) | 4,931,092 |
| 27 Oct 2021 | CNY | 36.1667 | 36.3333 | 34.9867 | 35.86 | 35.86 | -0.087 (-0.24%) | 6,788,953 |
| 26 Oct 2021 | CNY | 35.66 | 36.3667 | 35.54 | 35.9467 | 35.9467 | -0.12 (-0.33%) | 4,805,403 |
| 25 Oct 2021 | CNY | 37.0333 | 37.0333 | 35.3333 | 36.0667 | 36.0667 | -0.94 (-2.54%) | 8,119,869 |
| 22 Oct 2021 | CNY | 36.6 | 37.46 | 36.2667 | 37.0067 | 37.0067 | +0.407 (+1.11%) | 3,800,923 |
| 21 Oct 2021 | CNY | 37.3067 | 37.3133 | 36.0067 | 36.6 | 36.6 | -0.387 (-1.05%) | 4,970,433 |
| 20 Oct 2021 | CNY | 36.54 | 37.8067 | 36.54 | 36.9867 | 36.9867 | +0.387 (+1.06%) | 5,522,197 |
| 19 Oct 2021 | CNY | 36.4 | 37.0133 | 35.8 | 36.6 | 36.6 | +0.18 (+0.49%) | 4,386,271 |
| 18 Oct 2021 | CNY | 35.0867 | 37.0333 | 34.9533 | 36.42 | 36.42 | +0.953 (+2.69%) | 5,620,287 |
