| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 38.9857 | 40.3643 | 38.5143 | 39.1214 | 39.1214 | +0.593 (+1.54%) | 4,731,140 |
| 24 Nov 2021 | CNY | 38.35 | 39.0714 | 37.8643 | 38.5286 | 38.5286 | +0.029 (+0.07%) | 3,230,894 |
| 23 Nov 2021 | CNY | 38.5643 | 39.2643 | 37.9714 | 38.5 | 38.5 | -0.179 (-0.46%) | 2,630,422 |
| 22 Nov 2021 | CNY | 38.5643 | 38.8429 | 38 | 38.6786 | 38.6786 | +0.322 (+0.84%) | 3,250,933 |
| 19 Nov 2021 | CNY | 37.2643 | 38.7714 | 36.6857 | 38.3571 | 38.3571 | +0.586 (+1.55%) | 4,464,721 |
| 18 Nov 2021 | CNY | 37.1429 | 38.0643 | 35.2714 | 37.7714 | 37.7714 | +0.807 (+2.18%) | 6,460,302 |
| 17 Nov 2021 | CNY | 37.2571 | 37.9214 | 36.5714 | 36.9643 | 36.9643 | -0.714 (-1.90%) | 4,047,990 |
| 16 Nov 2021 | CNY | 39.5643 | 39.5786 | 37.1571 | 37.6786 | 37.6786 | -1.521 (-3.88%) | 5,579,240 |
| 15 Nov 2021 | CNY | 40.4286 | 41.6 | 38.4286 | 39.2 | 39.2 | -1.621 (-3.97%) | 6,454,786 |
| 12 Nov 2021 | CNY | 39.4286 | 41.1143 | 39.1929 | 40.8214 | 40.8214 | +1.393 (+3.53%) | 5,433,597 |
| 11 Nov 2021 | CNY | 39.95 | 40.5571 | 38.8214 | 39.4286 | 39.4286 | -0.657 (-1.64%) | 4,242,746 |
| 10 Nov 2021 | CNY | 41.2357 | 41.7929 | 39.5429 | 40.0857 | 40.0857 | -0.186 (-0.46%) | 7,518,751 |
| 9 Nov 2021 | CNY | 36.4286 | 40.5357 | 36.1143 | 40.2714 | 40.2714 | +3.936 (+10.83%) | 13,552,858 |
| 8 Nov 2021 | CNY | 35.7929 | 36.5071 | 35.5571 | 36.3357 | 36.3357 | +0.436 (+1.21%) | 3,269,086 |
| 5 Nov 2021 | CNY | 37.4071 | 37.5214 | 35.7143 | 35.9 | 35.9 | -0.957 (-2.60%) | 3,764,626 |
| 4 Nov 2021 | CNY | 36 | 37.3357 | 35.7143 | 36.8571 | 36.8571 | +0.821 (+2.28%) | 5,135,683 |
| 3 Nov 2021 | CNY | 37.5214 | 37.6286 | 35.1071 | 36.0357 | 36.0357 | -1.593 (-4.23%) | 7,195,391 |
| 2 Nov 2021 | CNY | 35.8714 | 39.1357 | 35.8714 | 37.6286 | 37.6286 | +1.757 (+4.90%) | 8,462,690 |
| 1 Nov 2021 | CNY | 36.4643 | 37.0714 | 34.9357 | 35.8714 | 35.8714 | -0.864 (-2.35%) | 4,423,703 |
| 29 Oct 2021 | CNY | 36.2643 | 36.9214 | 34.7786 | 36.7357 | 36.7357 | +0.293 (+0.80%) | 4,597,210 |
| 28 Oct 2021 | CNY | 37.4286 | 37.4286 | 36.2143 | 36.4429 | 36.4429 | -0.95 (-2.54%) | 3,876,062 |
| 27 Oct 2021 | CNY | 36.7643 | 37.85 | 36.2571 | 37.3929 | 37.3929 | +1.2 (+3.32%) | 5,920,453 |
| 26 Oct 2021 | CNY | 36.7571 | 37.4286 | 36 | 36.1929 | 36.1929 | -0.343 (-0.94%) | 5,604,569 |
| 25 Oct 2021 | CNY | 37.9857 | 38.7143 | 36.4286 | 36.5357 | 36.5357 | -0.486 (-1.31%) | 5,984,336 |
| 22 Oct 2021 | CNY | 37.4857 | 37.7071 | 36.5 | 37.0214 | 37.0214 | -0.293 (-0.78%) | 2,449,462 |
| 21 Oct 2021 | CNY | 37.8071 | 38.7143 | 37 | 37.3143 | 37.3143 | -0.543 (-1.43%) | 3,623,282 |
| 20 Oct 2021 | CNY | 37.4143 | 38.5714 | 37.2143 | 37.8571 | 37.8571 | +0.064 (+0.17%) | 5,455,198 |
| 19 Oct 2021 | CNY | 38.7143 | 38.8 | 37.6429 | 37.7929 | 37.7929 | -0.636 (-1.65%) | 4,711,197 |
| 18 Oct 2021 | CNY | 36.7286 | 38.5643 | 36.6071 | 38.4286 | 38.4286 | +1.543 (+4.18%) | 5,524,337 |
| 15 Oct 2021 | CNY | 37.4071 | 37.4071 | 36.2643 | 36.8857 | 36.8857 | -0.007 (-0.02%) | 2,871,573 |
