| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 43.72 | 44.47 | 43.01 | 43.46 | 43.46 | -0.62 (-1.41%) | 2,152,146 |
| 25 Nov 2021 | CNY | 43.72 | 44.22 | 43.09 | 44.08 | 44.08 | +0.28 (+0.64%) | 1,772,599 |
| 24 Nov 2021 | CNY | 43.64 | 44.4 | 43.1 | 43.8 | 43.8 | +0.16 (+0.37%) | 1,981,178 |
| 23 Nov 2021 | CNY | 42.65 | 43.8 | 42.64 | 43.64 | 43.64 | +0.99 (+2.32%) | 1,956,908 |
| 22 Nov 2021 | CNY | 42.61 | 42.93 | 41.92 | 42.65 | 42.65 | +0.08 (+0.19%) | 1,085,982 |
| 19 Nov 2021 | CNY | 41.66 | 42.65 | 41.61 | 42.57 | 42.57 | +0.92 (+2.21%) | 1,579,140 |
| 18 Nov 2021 | CNY | 41.44 | 42.32 | 41.44 | 41.65 | 41.65 | -0.05 (-0.12%) | 1,179,107 |
| 17 Nov 2021 | CNY | 41.5 | 42.19 | 41.29 | 41.7 | 41.7 | +0.34 (+0.82%) | 1,049,699 |
| 16 Nov 2021 | CNY | 41.31 | 41.9 | 40.93 | 41.36 | 41.36 | +0.11 (+0.27%) | 1,687,258 |
| 15 Nov 2021 | CNY | 40.45 | 41.31 | 39.75 | 41.25 | 41.25 | +1.06 (+2.64%) | 1,921,540 |
| 12 Nov 2021 | CNY | 38.57 | 40.57 | 38.57 | 40.19 | 40.19 | +1.39 (+3.58%) | 2,249,457 |
| 11 Nov 2021 | CNY | 38.35 | 39.17 | 38.35 | 38.8 | 38.8 | +0.45 (+1.17%) | 1,374,550 |
| 10 Nov 2021 | CNY | 38.82 | 39.39 | 38.03 | 38.35 | 38.35 | -0.71 (-1.82%) | 1,713,581 |
| 9 Nov 2021 | CNY | 38.75 | 39.3 | 38.54 | 39.06 | 39.06 | +0.29 (+0.75%) | 869,800 |
| 8 Nov 2021 | CNY | 39.61 | 39.61 | 38.54 | 38.77 | 38.77 | -0.87 (-2.19%) | 1,196,972 |
| 5 Nov 2021 | CNY | 39.85 | 39.99 | 39.39 | 39.64 | 39.64 | +0.01 (+0.03%) | 1,108,070 |
| 4 Nov 2021 | CNY | 39.28 | 39.89 | 39.28 | 39.63 | 39.63 | +0.31 (+0.79%) | 978,605 |
| 3 Nov 2021 | CNY | 39.97 | 39.97 | 38.84 | 39.32 | 39.32 | -0.37 (-0.93%) | 1,032,039 |
| 2 Nov 2021 | CNY | 40.18 | 40.39 | 39.46 | 39.69 | 39.69 | -0.27 (-0.68%) | 1,365,394 |
| 1 Nov 2021 | CNY | 38.93 | 40.1 | 38.93 | 39.96 | 39.96 | +0.84 (+2.15%) | 1,457,015 |
| 29 Oct 2021 | CNY | 39.61 | 39.66 | 38.8 | 39.12 | 39.12 | -0.1 (-0.25%) | 1,079,880 |
| 28 Oct 2021 | CNY | 39.5 | 40.43 | 38.99 | 39.22 | 39.22 | -0.66 (-1.65%) | 1,385,241 |
| 27 Oct 2021 | CNY | 39.54 | 39.99 | 38.93 | 39.88 | 39.88 | +0.15 (+0.38%) | 1,805,350 |
| 26 Oct 2021 | CNY | 39.54 | 40.05 | 39.03 | 39.73 | 39.73 | -0.37 (-0.92%) | 3,751,326 |
| 25 Oct 2021 | CNY | 38.8 | 40.15 | 38.64 | 40.1 | 40.1 | +1.3 (+3.35%) | 1,825,889 |
| 22 Oct 2021 | CNY | 38.85 | 39.42 | 38.38 | 38.8 | 38.8 | -0.06 (-0.15%) | 1,195,467 |
| 21 Oct 2021 | CNY | 37.52 | 40.28 | 37.47 | 38.86 | 38.86 | +1.17 (+3.10%) | 2,419,826 |
| 20 Oct 2021 | CNY | 39.78 | 40.99 | 36.52 | 37.69 | 37.69 | -2.71 (-6.71%) | 4,384,750 |
| 19 Oct 2021 | CNY | 40.02 | 40.59 | 39.47 | 40.4 | 40.4 | +0.38 (+0.95%) | 1,324,179 |
| 18 Oct 2021 | CNY | 37.55 | 40.22 | 37.51 | 40.02 | 40.02 | +2.28 (+6.04%) | 2,641,950 |
