| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 39.29 | 39.99 | 39.12 | 39.92 | 39.92 | +0.66 (+1.68%) | 3,041,153 |
| 16 Nov 2021 | CNY | 40.42 | 40.75 | 39.14 | 39.26 | 39.26 | -1.37 (-3.37%) | 4,590,065 |
| 15 Nov 2021 | CNY | 41.33 | 41.7 | 40.58 | 40.63 | 40.63 | -0.81 (-1.95%) | 4,366,483 |
| 12 Nov 2021 | CNY | 40.7 | 41.78 | 40.51 | 41.44 | 41.44 | +0.28 (+0.68%) | 7,339,593 |
| 11 Nov 2021 | CNY | 39.53 | 42 | 39.08 | 41.16 | 41.16 | +1.51 (+3.81%) | 9,710,011 |
| 10 Nov 2021 | CNY | 38.82 | 39.85 | 38.8 | 39.65 | 39.65 | +0.46 (+1.17%) | 4,581,126 |
| 9 Nov 2021 | CNY | 37.83 | 39.45 | 37.46 | 39.19 | 39.19 | +1.29 (+3.40%) | 5,089,689 |
| 8 Nov 2021 | CNY | 38.56 | 38.57 | 37.17 | 37.9 | 37.9 | -0.99 (-2.55%) | 3,715,798 |
| 5 Nov 2021 | CNY | 39.44 | 39.87 | 38.82 | 38.89 | 38.89 | -0.28 (-0.71%) | 3,767,743 |
| 4 Nov 2021 | CNY | 38.67 | 39.76 | 38.45 | 39.17 | 39.17 | +0.8 (+2.08%) | 4,342,390 |
| 3 Nov 2021 | CNY | 38.69 | 39.5 | 38.13 | 38.37 | 38.37 | -0.23 (-0.60%) | 3,063,146 |
| 2 Nov 2021 | CNY | 38.92 | 40.3 | 38.56 | 38.6 | 38.6 | -0.2 (-0.52%) | 4,974,114 |
| 1 Nov 2021 | CNY | 38.23 | 38.88 | 37.99 | 38.8 | 38.8 | +0.57 (+1.49%) | 3,037,863 |
| 29 Oct 2021 | CNY | 38 | 38.95 | 37.95 | 38.23 | 38.23 | +0.32 (+0.84%) | 2,872,546 |
| 28 Oct 2021 | CNY | 39.99 | 40.85 | 37.88 | 37.91 | 37.91 | -2.04 (-5.11%) | 4,533,691 |
| 27 Oct 2021 | CNY | 39.91 | 40.95 | 39.48 | 39.95 | 39.95 | -0.53 (-1.31%) | 4,523,146 |
| 26 Oct 2021 | CNY | 39.61 | 41.11 | 39.61 | 40.48 | 40.48 | +0.8 (+2.02%) | 5,989,299 |
| 25 Oct 2021 | CNY | 39.58 | 39.73 | 38.6 | 39.68 | 39.68 | -0.11 (-0.28%) | 4,743,428 |
| 22 Oct 2021 | CNY | 37.8 | 41.5 | 37.8 | 39.79 | 39.79 | +1.98 (+5.24%) | 8,563,243 |
| 21 Oct 2021 | CNY | 39.27 | 39.38 | 37.81 | 37.81 | 37.81 | -1.55 (-3.94%) | 3,393,239 |
| 20 Oct 2021 | CNY | 38.58 | 39.85 | 38.53 | 39.36 | 39.36 | +0.47 (+1.21%) | 3,799,987 |
| 19 Oct 2021 | CNY | 38.68 | 39.16 | 38.32 | 38.89 | 38.89 | +0.29 (+0.75%) | 2,277,595 |
| 18 Oct 2021 | CNY | 38.38 | 38.9 | 38.15 | 38.6 | 38.6 | -0.08 (-0.21%) | 2,166,648 |
| 15 Oct 2021 | CNY | 38.5 | 39.33 | 38.01 | 38.68 | 38.68 | +0.58 (+1.52%) | 4,178,717 |
| 14 Oct 2021 | CNY | 37.7 | 38.25 | 37.26 | 38.1 | 38.1 | +0.18 (+0.47%) | 1,990,731 |
| 13 Oct 2021 | CNY | 37.47 | 37.92 | 36.83 | 37.92 | 37.92 | +0.54 (+1.44%) | 1,931,280 |
| 12 Oct 2021 | CNY | 38.38 | 38.68 | 36.63 | 37.38 | 37.38 | -0.92 (-2.40%) | 2,392,598 |
| 11 Oct 2021 | CNY | 38.01 | 38.61 | 37.55 | 38.3 | 38.3 | +0.32 (+0.84%) | 1,947,950 |
| 8 Oct 2021 | CNY | 37.88 | 38.98 | 37.75 | 37.98 | 37.98 | +0.7 (+1.88%) | 2,465,289 |
| 30 Sep 2021 | CNY | 37 | 37.6 | 37 | 37.28 | 37.28 | +0.5 (+1.36%) | 2,038,173 |
