| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 39.5333 | 40.12 | 38.2 | 38.4933 | 38.4933 | -0.433 (-1.11%) | 7,857,879 |
| 24 Nov 2021 | CNY | 38.3333 | 39.1867 | 37.5133 | 38.9267 | 38.9267 | +0.653 (+1.71%) | 7,714,564 |
| 23 Nov 2021 | CNY | 37.0267 | 38.8667 | 36.7867 | 38.2733 | 38.2733 | +1.18 (+3.18%) | 8,384,745 |
| 22 Nov 2021 | CNY | 36.1467 | 37.4467 | 36.0533 | 37.0933 | 37.0933 | +0.993 (+2.75%) | 6,355,296 |
| 19 Nov 2021 | CNY | 35.9933 | 36.6533 | 35.8933 | 36.1 | 36.1 | -0.153 (-0.42%) | 4,421,391 |
| 18 Nov 2021 | CNY | 36.3267 | 36.9667 | 35.76 | 36.2533 | 36.2533 | -0.2 (-0.55%) | 6,772,257 |
| 17 Nov 2021 | CNY | 34.4667 | 36.8733 | 34.4667 | 36.4533 | 36.4533 | +1.82 (+5.26%) | 10,594,333 |
| 16 Nov 2021 | CNY | 35.3533 | 35.5267 | 34.58 | 34.6333 | 34.6333 | -0.72 (-2.04%) | 5,322,916 |
| 15 Nov 2021 | CNY | 35.1733 | 35.8733 | 34.56 | 35.3533 | 35.3533 | +0.54 (+1.55%) | 8,593,653 |
| 12 Nov 2021 | CNY | 33.56 | 35.5 | 33.4 | 34.8133 | 34.8133 | +1.627 (+4.90%) | 9,074,487 |
| 11 Nov 2021 | CNY | 33.5 | 33.5133 | 32.3333 | 33.1867 | 33.1867 | -0.327 (-0.97%) | 8,520,712 |
| 10 Nov 2021 | CNY | 33.5467 | 34.2467 | 33.2067 | 33.5133 | 33.5133 | -0.347 (-1.02%) | 4,352,338 |
| 9 Nov 2021 | CNY | 33.8733 | 34 | 32.8 | 33.86 | 33.86 | +0.107 (+0.32%) | 5,971,588 |
| 8 Nov 2021 | CNY | 34.3067 | 34.3067 | 33.0533 | 33.7533 | 33.7533 | -0.02 (-0.06%) | 6,395,904 |
| 5 Nov 2021 | CNY | 33.0067 | 35.1 | 33 | 33.7733 | 33.7733 | +0.493 (+1.48%) | 11,910,991 |
| 4 Nov 2021 | CNY | 32.6533 | 33.32 | 31.9467 | 33.28 | 33.28 | +0.973 (+3.01%) | 9,033,775 |
| 3 Nov 2021 | CNY | 32 | 32.5133 | 31.0733 | 32.3067 | 32.3067 | +0.527 (+1.66%) | 10,152,136 |
| 2 Nov 2021 | CNY | 31.4867 | 32 | 31.1333 | 31.78 | 31.78 | +0.48 (+1.53%) | 9,501,166 |
| 1 Nov 2021 | CNY | 30.7733 | 31.9267 | 30.4667 | 31.3 | 31.3 | +0.527 (+1.71%) | 9,152,746 |
| 29 Oct 2021 | CNY | 29.5333 | 31.3867 | 29.5333 | 30.7733 | 30.7733 | +0.82 (+2.74%) | 8,705,013 |
| 28 Oct 2021 | CNY | 30.86 | 31.5 | 29.8067 | 29.9533 | 29.9533 | -1.06 (-3.42%) | 8,845,977 |
| 27 Oct 2021 | CNY | 30.9467 | 31.18 | 30.6733 | 31.0133 | 31.0133 | -0.267 (-0.85%) | 4,606,839 |
| 26 Oct 2021 | CNY | 31.4333 | 32.2333 | 31.2 | 31.28 | 31.28 | -0.353 (-1.12%) | 6,709,047 |
| 25 Oct 2021 | CNY | 31.2667 | 31.9467 | 31.04 | 31.6333 | 31.6333 | +0.213 (+0.68%) | 6,262,308 |
| 22 Oct 2021 | CNY | 32.4933 | 32.6467 | 31.2 | 31.42 | 31.42 | -0.933 (-2.88%) | 8,423,523 |
| 21 Oct 2021 | CNY | 33.3 | 34.0733 | 32.1667 | 32.3533 | 32.3533 | -0.967 (-2.90%) | 8,098,851 |
| 20 Oct 2021 | CNY | 33.6867 | 34.2667 | 33.22 | 33.32 | 33.32 | -0.273 (-0.81%) | 6,007,296 |
| 19 Oct 2021 | CNY | 34.34 | 34.4 | 32.96 | 33.5933 | 33.5933 | -0.033 (-0.10%) | 8,145,415 |
| 18 Oct 2021 | CNY | 31.6333 | 34.34 | 31.4667 | 33.6267 | 33.6267 | +1.973 (+6.23%) | 16,079,079 |
| 15 Oct 2021 | CNY | 32.3933 | 32.3933 | 31.4333 | 31.6533 | 31.6533 | -0.853 (-2.63%) | 8,978,977 |
