| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 54.5 | 55.3 | 51.4 | 52.28 | 52.28 | -1.7 (-3.15%) | 4,035,917 |
| 25 Nov 2021 | CNY | 55.22 | 55.86 | 53.53 | 53.98 | 53.98 | -1.32 (-2.39%) | 3,674,234 |
| 24 Nov 2021 | CNY | 52.6 | 56.15 | 52.33 | 55.3 | 55.3 | +2.66 (+5.05%) | 6,291,736 |
| 23 Nov 2021 | CNY | 54 | 55.19 | 52.57 | 52.64 | 52.64 | -1.76 (-3.24%) | 4,377,913 |
| 22 Nov 2021 | CNY | 53 | 54.98 | 51.66 | 54.4 | 54.4 | +1.82 (+3.46%) | 5,215,653 |
| 19 Nov 2021 | CNY | 51.78 | 54.88 | 51.11 | 52.58 | 52.58 | +1.08 (+2.10%) | 5,595,640 |
| 18 Nov 2021 | CNY | 51 | 52.27 | 49.63 | 51.5 | 51.5 | +0.23 (+0.45%) | 5,224,149 |
| 17 Nov 2021 | CNY | 47.74 | 51.78 | 46.99 | 51.27 | 51.27 | +3.37 (+7.04%) | 6,086,026 |
| 16 Nov 2021 | CNY | 47.61 | 48.5 | 46.8 | 47.9 | 47.9 | +0.33 (+0.69%) | 3,175,172 |
| 15 Nov 2021 | CNY | 49.42 | 50.53 | 47.38 | 47.57 | 47.57 | -1.85 (-3.74%) | 4,890,033 |
| 12 Nov 2021 | CNY | 48.81 | 51.95 | 48.6 | 49.42 | 49.42 | +0.65 (+1.33%) | 5,343,045 |
| 11 Nov 2021 | CNY | 48.8 | 49.63 | 46.96 | 48.77 | 48.77 | +0.83 (+1.73%) | 3,972,300 |
| 10 Nov 2021 | CNY | 49.01 | 49.2 | 47.49 | 47.94 | 47.94 | -1.79 (-3.60%) | 3,597,300 |
| 9 Nov 2021 | CNY | 48 | 49.86 | 46.83 | 49.73 | 49.73 | +2.4 (+5.07%) | 5,724,526 |
| 8 Nov 2021 | CNY | 48.4 | 49.17 | 44.88 | 47.33 | 47.33 | -1.06 (-2.19%) | 6,022,661 |
| 5 Nov 2021 | CNY | 50.59 | 53.96 | 48.39 | 48.39 | 48.39 | -2.24 (-4.42%) | 7,689,650 |
| 4 Nov 2021 | CNY | 50.47 | 51.53 | 48.6 | 50.63 | 50.63 | +0.56 (+1.12%) | 6,395,369 |
| 3 Nov 2021 | CNY | 46.4 | 53.6 | 46.4 | 50.07 | 50.07 | +4.94 (+10.95%) | 9,182,010 |
| 2 Nov 2021 | CNY | 46.81 | 47.35 | 44.22 | 45.13 | 45.13 | -1.68 (-3.59%) | 4,396,331 |
| 1 Nov 2021 | CNY | 45.55 | 47.76 | 43.1 | 46.81 | 46.81 | +0.963 (+2.10%) | 6,382,517 |
| 1 Nov 2021 |
|
|||||||
| 29 Oct 2021 | CNY | 45.3267 | 46.6667 | 43.8067 | 45.8467 | 45.8467 | +0.513 (+1.13%) | 5,182,467 |
| 28 Oct 2021 | CNY | 45.4 | 47.2733 | 44.6733 | 45.3333 | 45.3333 | -0.007 (-0.01%) | 6,593,253 |
| 27 Oct 2021 | CNY | 41.6333 | 46.6667 | 41.2467 | 45.34 | 45.34 | +4.013 (+9.71%) | 9,538,699 |
| 26 Oct 2021 | CNY | 40.7067 | 41.3267 | 40.2067 | 41.3267 | 41.3267 | +0.593 (+1.46%) | 4,078,863 |
| 25 Oct 2021 | CNY | 41.2 | 41.24 | 40.0667 | 40.7333 | 40.7333 | -0.407 (-0.99%) | 2,253,900 |
| 22 Oct 2021 | CNY | 36.7933 | 42.3333 | 36.7 | 41.14 | 41.14 | +4.333 (+11.77%) | 4,539,981 |
| 21 Oct 2021 | CNY | 38.2667 | 38.2667 | 36.7067 | 36.8067 | 36.8067 | -1.193 (-3.14%) | 1,628,250 |
| 20 Oct 2021 | CNY | 38.32 | 38.82 | 37.8667 | 38 | 38 | -0.313 (-0.82%) | 1,176,090 |
| 19 Oct 2021 | CNY | 37.0533 | 38.8667 | 36.92 | 38.3133 | 38.3133 | +0.98 (+2.63%) | 1,598,086 |
| 18 Oct 2021 | CNY | 38.3267 | 38.98 | 36.7867 | 37.3333 | 37.3333 | -1.213 (-3.15%) | 2,010,690 |
