| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 38.97 | 40.3 | 37.7 | 37.71 | 37.71 | -0.87 (-2.26%) | 11,945,731 |
| 25 Nov 2021 | CNY | 37.99 | 39.15 | 37.5 | 38.58 | 38.58 | +1.27 (+3.40%) | 11,397,528 |
| 24 Nov 2021 | CNY | 36.8 | 37.67 | 36.01 | 37.31 | 37.31 | +0.27 (+0.73%) | 7,515,967 |
| 23 Nov 2021 | CNY | 35.1 | 37.08 | 34.99 | 37.04 | 37.04 | +2.08 (+5.95%) | 10,664,797 |
| 22 Nov 2021 | CNY | 35.38 | 35.48 | 34.9 | 34.96 | 34.96 | -0.42 (-1.19%) | 3,905,314 |
| 19 Nov 2021 | CNY | 35.34 | 35.5 | 34.92 | 35.38 | 35.38 | +0.05 (+0.14%) | 2,967,622 |
| 18 Nov 2021 | CNY | 36.58 | 36.71 | 35.19 | 35.33 | 35.33 | -1.17 (-3.21%) | 5,005,827 |
| 17 Nov 2021 | CNY | 37.17 | 37.22 | 36.15 | 36.5 | 36.5 | -0.51 (-1.38%) | 4,900,964 |
| 16 Nov 2021 | CNY | 35.88 | 37.36 | 35.7 | 37.01 | 37.01 | +0.93 (+2.58%) | 7,655,980 |
| 15 Nov 2021 | CNY | 35.19 | 36.68 | 35.12 | 36.08 | 36.08 | +0.98 (+2.79%) | 6,930,774 |
| 12 Nov 2021 | CNY | 35.39 | 35.39 | 34.8 | 35.1 | 35.1 | -0.19 (-0.54%) | 2,955,930 |
| 11 Nov 2021 | CNY | 35.03 | 35.45 | 34.67 | 35.29 | 35.29 | +0.02 (+0.06%) | 3,369,763 |
| 10 Nov 2021 | CNY | 34.9 | 35.47 | 34.21 | 35.27 | 35.27 | +0.41 (+1.18%) | 4,326,179 |
| 9 Nov 2021 | CNY | 34.71 | 35.2 | 34.5 | 34.86 | 34.86 | +0.17 (+0.49%) | 3,028,213 |
| 8 Nov 2021 | CNY | 35.05 | 35.24 | 34.1 | 34.69 | 34.69 | -0.4 (-1.14%) | 4,130,613 |
| 5 Nov 2021 | CNY | 35.32 | 35.67 | 35 | 35.09 | 35.09 | -0.22 (-0.62%) | 3,827,204 |
| 4 Nov 2021 | CNY | 35.16 | 36.08 | 34.94 | 35.31 | 35.31 | -0.1 (-0.28%) | 5,168,745 |
| 3 Nov 2021 | CNY | 34.8 | 35.97 | 34.45 | 35.41 | 35.41 | +0.93 (+2.70%) | 5,763,652 |
| 2 Nov 2021 | CNY | 35.71 | 36.05 | 34.48 | 34.48 | 34.48 | -0.9 (-2.54%) | 5,449,675 |
| 1 Nov 2021 | CNY | 34.7 | 35.57 | 34.42 | 35.38 | 35.38 | +0.71 (+2.05%) | 4,872,633 |
| 29 Oct 2021 | CNY | 34 | 34.89 | 33.56 | 34.67 | 34.67 | +0.54 (+1.58%) | 6,137,308 |
| 28 Oct 2021 | CNY | 33.83 | 34.54 | 33.7 | 34.13 | 34.13 | +0.18 (+0.53%) | 5,582,792 |
| 27 Oct 2021 | CNY | 34.75 | 34.99 | 33.71 | 33.95 | 33.95 | -2.07 (-5.75%) | 10,029,122 |
| 26 Oct 2021 | CNY | 36.2 | 36.41 | 35.7 | 36.02 | 36.02 | -3.63 (-9.16%) | 14,370,177 |
| 25 Oct 2021 | CNY | 39.8 | 40.15 | 39.1 | 39.65 | 39.65 | +0.23 (+0.58%) | 4,047,144 |
| 22 Oct 2021 | CNY | 38.26 | 40.18 | 38.2 | 39.42 | 39.42 | +1.16 (+3.03%) | 6,933,904 |
| 21 Oct 2021 | CNY | 38.64 | 39.07 | 38 | 38.26 | 38.26 | -0.64 (-1.65%) | 4,661,207 |
| 20 Oct 2021 | CNY | 39.36 | 39.89 | 38.62 | 38.9 | 38.9 | -0.42 (-1.07%) | 5,518,100 |
| 19 Oct 2021 | CNY | 39.13 | 40.07 | 39.13 | 39.32 | 39.32 | -0.18 (-0.46%) | 4,763,890 |
| 18 Oct 2021 | CNY | 40.11 | 40.67 | 38.73 | 39.5 | 39.5 | -0.96 (-2.37%) | 6,280,190 |
