| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 38.9474 | 39.2 | 37.1579 | 38.1579 | 38.1579 | -1.116 (-2.84%) | 34,943,010 |
| 25 Nov 2021 | CNY | 38.2105 | 40.1263 | 38.0526 | 39.2737 | 39.2737 | +0.932 (+2.43%) | 38,963,906 |
| 24 Nov 2021 | CNY | 38.8158 | 39.6579 | 37.979 | 38.3421 | 38.3421 | -0.663 (-1.70%) | 30,592,152 |
| 23 Nov 2021 | CNY | 39.2158 | 40.2421 | 38.6842 | 39.0053 | 39.0053 | -0.058 (-0.15%) | 46,489,751 |
| 22 Nov 2021 | CNY | 36.3211 | 39.8895 | 36.3211 | 39.0632 | 39.0632 | +3.232 (+9.02%) | 58,144,761 |
| 19 Nov 2021 | CNY | 34.4737 | 37.8316 | 34.4737 | 35.8316 | 35.8316 | +1.253 (+3.62%) | 45,754,715 |
| 18 Nov 2021 | CNY | 35.8421 | 36.0842 | 34.3737 | 34.579 | 34.579 | -1.179 (-3.30%) | 28,151,838 |
| 17 Nov 2021 | CNY | 35.379 | 35.7684 | 34.5316 | 35.7579 | 35.7579 | +0.674 (+1.92%) | 22,509,379 |
| 16 Nov 2021 | CNY | 35.3737 | 36.3053 | 34.8895 | 35.0842 | 35.0842 | -0.268 (-0.76%) | 24,961,764 |
| 15 Nov 2021 | CNY | 35.6579 | 36.8474 | 35.2895 | 35.3526 | 35.3526 | -0.305 (-0.86%) | 28,523,244 |
| 12 Nov 2021 | CNY | 35.3158 | 36.2842 | 34.8474 | 35.6579 | 35.6579 | +0.274 (+0.77%) | 37,514,871 |
| 11 Nov 2021 | CNY | 31.6316 | 36.2895 | 31.5263 | 35.3842 | 35.3842 | +3.232 (+10.05%) | 59,245,382 |
| 10 Nov 2021 | CNY | 31.8737 | 32.8 | 31.3632 | 32.1526 | 32.1526 | +0.016 (+0.05%) | 28,230,644 |
| 9 Nov 2021 | CNY | 31.2632 | 32.2895 | 31.0526 | 32.1368 | 32.1368 | +0.453 (+1.43%) | 27,489,192 |
| 8 Nov 2021 | CNY | 34.2105 | 34.2105 | 30.9474 | 31.6842 | 31.6842 | -3.232 (-9.26%) | 45,451,524 |
| 5 Nov 2021 | CNY | 34.8947 | 37.4316 | 34.6895 | 34.9158 | 34.9158 | +0.963 (+2.84%) | 41,665,964 |
| 4 Nov 2021 | CNY | 33.4211 | 35.0842 | 33.0632 | 33.9526 | 33.9526 | +0.926 (+2.80%) | 23,461,395 |
| 3 Nov 2021 | CNY | 34.0526 | 34.5053 | 32.7895 | 33.0263 | 33.0263 | -0.884 (-2.61%) | 17,293,817 |
| 2 Nov 2021 | CNY | 34.1579 | 35.0421 | 33.6368 | 33.9105 | 33.9105 | -0.011 (-0.03%) | 21,718,624 |
| 1 Nov 2021 | CNY | 33.4158 | 34.2053 | 33.0263 | 33.9211 | 33.9211 | +0.505 (+1.51%) | 15,106,554 |
| 29 Oct 2021 | CNY | 32.0105 | 33.5947 | 31.8158 | 33.4158 | 33.4158 | +1.532 (+4.80%) | 22,632,524 |
| 28 Oct 2021 | CNY | 33.1579 | 33.6211 | 31.6842 | 31.8842 | 31.8842 | -1.284 (-3.87%) | 18,233,228 |
| 27 Oct 2021 | CNY | 33.6737 | 33.8421 | 32.879 | 33.1684 | 33.1684 | -0.937 (-2.75%) | 17,405,953 |
| 26 Oct 2021 | CNY | 34.1474 | 35.2 | 34 | 34.1053 | 34.1053 | -0.705 (-2.03%) | 21,208,708 |
| 25 Oct 2021 | CNY | 33.8105 | 35.3211 | 33.5684 | 34.8105 | 34.8105 | +0.458 (+1.33%) | 20,158,663 |
| 22 Oct 2021 | CNY | 34.7368 | 35.6053 | 34.0684 | 34.3526 | 34.3526 | +0.2 (+0.59%) | 22,944,230 |
| 21 Oct 2021 | CNY | 34.0526 | 34.5895 | 33.6947 | 34.1526 | 34.1526 | +0.089 (+0.26%) | 10,824,902 |
| 20 Oct 2021 | CNY | 34.7368 | 35.1316 | 33.9737 | 34.0632 | 34.0632 | -0.647 (-1.86%) | 14,257,069 |
| 19 Oct 2021 | CNY | 34.4474 | 34.9842 | 33.9211 | 34.7105 | 34.7105 | +0.179 (+0.52%) | 12,669,219 |
| 18 Oct 2021 | CNY | 34.2158 | 34.6158 | 33.3421 | 34.5316 | 34.5316 | -0.089 (-0.26%) | 17,783,464 |
