| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 38.4917 | 39.0083 | 37.3417 | 38.0583 | 38.0583 | -0.392 (-1.02%) | 2,622,498 |
| 25 Nov 2021 | CNY | 38.3667 | 39.025 | 37.5833 | 38.45 | 38.45 | +0.308 (+0.81%) | 2,009,496 |
| 24 Nov 2021 | CNY | 38.7917 | 38.9917 | 38.0167 | 38.1417 | 38.1417 | -0.65 (-1.68%) | 2,072,280 |
| 23 Nov 2021 | CNY | 39.2917 | 39.7667 | 38.6083 | 38.7917 | 38.7917 | -0.442 (-1.13%) | 2,525,160 |
| 22 Nov 2021 | CNY | 37.6583 | 39.2833 | 37.3833 | 39.2333 | 39.2333 | +1.575 (+4.18%) | 3,169,519 |
| 19 Nov 2021 | CNY | 37.4083 | 38.6083 | 36.9583 | 37.6583 | 37.6583 | +0.042 (+0.11%) | 2,356,056 |
| 18 Nov 2021 | CNY | 38.9583 | 39.8 | 37.55 | 37.6167 | 37.6167 | -1.492 (-3.81%) | 3,261,850 |
| 17 Nov 2021 | CNY | 37.1 | 39.35 | 36.825 | 39.1083 | 39.1083 | +2 (+5.39%) | 3,805,848 |
| 16 Nov 2021 | CNY | 38.625 | 38.8167 | 36.9167 | 37.1083 | 37.1083 | -1.475 (-3.82%) | 2,696,811 |
| 15 Nov 2021 | CNY | 38.2917 | 38.975 | 37.6 | 38.5833 | 38.5833 | +0.2 (+0.52%) | 3,482,040 |
| 12 Nov 2021 | CNY | 36.8333 | 39.0333 | 36.8333 | 38.3833 | 38.3833 | +1.3 (+3.51%) | 5,426,194 |
| 11 Nov 2021 | CNY | 36.175 | 37.65 | 36.0833 | 37.0833 | 37.0833 | +0.542 (+1.48%) | 3,845,712 |
| 10 Nov 2021 | CNY | 36.6083 | 37.225 | 35.85 | 36.5417 | 36.5417 | -0.067 (-0.18%) | 2,585,976 |
| 9 Nov 2021 | CNY | 37.2917 | 37.3333 | 36.1917 | 36.6083 | 36.6083 | -0.517 (-1.39%) | 2,647,680 |
| 8 Nov 2021 | CNY | 36.1583 | 38.4833 | 34.5833 | 37.125 | 37.125 | +0.867 (+2.39%) | 4,728,480 |
| 5 Nov 2021 | CNY | 35.9833 | 36.5667 | 35.2917 | 36.2583 | 36.2583 | +0.475 (+1.33%) | 2,977,732 |
| 4 Nov 2021 | CNY | 34.7583 | 36.3417 | 34.7167 | 35.7833 | 35.7833 | +1.2 (+3.47%) | 3,524,023 |
| 3 Nov 2021 | CNY | 34.6667 | 35.0833 | 33.6583 | 34.5833 | 34.5833 | +0.267 (+0.78%) | 2,105,740 |
| 2 Nov 2021 | CNY | 35.2583 | 36.25 | 34.0667 | 34.3167 | 34.3167 | -1.267 (-3.56%) | 3,026,480 |
| 1 Nov 2021 | CNY | 34.7083 | 36.15 | 34.0667 | 35.5833 | 35.5833 | +0.967 (+2.79%) | 2,587,722 |
| 29 Oct 2021 | CNY | 34.2583 | 35.5583 | 34.1333 | 34.6167 | 34.6167 | +0.292 (+0.85%) | 2,485,150 |
| 28 Oct 2021 | CNY | 35.4417 | 36.0333 | 34.25 | 34.325 | 34.325 | -1.292 (-3.63%) | 2,873,160 |
| 27 Oct 2021 | CNY | 37.0333 | 37.1833 | 34.6667 | 35.6167 | 35.6167 | -1.633 (-4.38%) | 4,493,990 |
| 26 Oct 2021 | CNY | 38.3333 | 38.725 | 37.25 | 37.25 | 37.25 | -0.133 (-0.36%) | 4,040,980 |
| 25 Oct 2021 | CNY | 37.2333 | 38.2333 | 37 | 37.3833 | 37.3833 | +0.008 (+0.02%) | 3,308,318 |
| 22 Oct 2021 | CNY | 38.125 | 38.7 | 36.9583 | 37.375 | 37.375 | -1.3 (-3.36%) | 4,852,077 |
| 21 Oct 2021 | CNY | 39.1667 | 39.6417 | 36.725 | 38.675 | 38.675 | -4.417 (-10.25%) | 6,868,657 |
| 20 Oct 2021 | CNY | 42.7417 | 43.3583 | 41.3417 | 43.0917 | 43.0917 | +0.133 (+0.31%) | 3,734,316 |
| 19 Oct 2021 | CNY | 40.5 | 43.75 | 39.7917 | 42.9583 | 42.9583 | +1.858 (+4.52%) | 4,032,963 |
| 18 Oct 2021 | CNY | 38.8 | 41.4 | 38.6583 | 41.1 | 41.1 | +1.892 (+4.82%) | 2,837,689 |
