| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 43.98 | 45.33 | 43.38 | 43.81 | 43.81 | -0.31 (-0.70%) | 11,166,422 |
| 24 Nov 2021 | CNY | 45.51 | 46.7 | 44.08 | 44.12 | 44.12 | -1.58 (-3.46%) | 16,898,736 |
| 23 Nov 2021 | CNY | 45 | 47.39 | 44.55 | 45.7 | 45.7 | +0.48 (+1.06%) | 21,576,690 |
| 22 Nov 2021 | CNY | 42.5 | 45.49 | 41.99 | 45.22 | 45.22 | +2.55 (+5.98%) | 22,863,558 |
| 19 Nov 2021 | CNY | 42.79 | 43.6 | 42.47 | 42.67 | 42.67 | -0.11 (-0.26%) | 12,854,417 |
| 18 Nov 2021 | CNY | 44 | 44.56 | 42.56 | 42.78 | 42.78 | -1.16 (-2.64%) | 13,893,487 |
| 17 Nov 2021 | CNY | 43.84 | 44.37 | 43.43 | 43.94 | 43.94 | +0.56 (+1.29%) | 12,381,217 |
| 16 Nov 2021 | CNY | 45.74 | 46.15 | 43.25 | 43.38 | 43.38 | -2.52 (-5.49%) | 18,386,260 |
| 15 Nov 2021 | CNY | 46 | 46.72 | 45.48 | 45.9 | 45.9 | -0.1 (-0.22%) | 15,697,946 |
| 12 Nov 2021 | CNY | 46.5 | 48.33 | 45.81 | 46 | 46 | -0.98 (-2.09%) | 23,043,251 |
| 11 Nov 2021 | CNY | 43.49 | 49.92 | 42.62 | 46.98 | 46.98 | +3.48 (+8%) | 36,151,475 |
| 10 Nov 2021 | CNY | 42.97 | 44 | 42.3 | 43.5 | 43.5 | +0.16 (+0.37%) | 22,422,244 |
| 9 Nov 2021 | CNY | 41.03 | 43.56 | 40.76 | 43.34 | 43.34 | +2.3 (+5.60%) | 27,840,780 |
| 8 Nov 2021 | CNY | 38.81 | 41.43 | 36.6 | 41.04 | 41.04 | +1.83 (+4.67%) | 26,984,381 |
| 5 Nov 2021 | CNY | 39.8 | 40.46 | 38.45 | 39.21 | 39.21 | +0.51 (+1.32%) | 19,834,659 |
| 4 Nov 2021 | CNY | 36.42 | 39.55 | 36.39 | 38.7 | 38.7 | +2.28 (+6.26%) | 25,113,400 |
| 3 Nov 2021 | CNY | 37.5 | 38.05 | 36.21 | 36.42 | 36.42 | -1.12 (-2.98%) | 13,037,134 |
| 2 Nov 2021 | CNY | 37.57 | 39.39 | 37.3 | 37.54 | 37.54 | -0.8 (-2.09%) | 18,279,345 |
| 1 Nov 2021 | CNY | 37.49 | 38.34 | 36.44 | 38.34 | 38.34 | +0.73 (+1.94%) | 17,204,142 |
| 29 Oct 2021 | CNY | 38.57 | 39.27 | 37.5 | 37.61 | 37.61 | -0.68 (-1.78%) | 15,348,245 |
| 28 Oct 2021 | CNY | 40.8 | 41.58 | 38.18 | 38.29 | 38.29 | -2.91 (-7.06%) | 20,723,625 |
| 27 Oct 2021 | CNY | 38.93 | 41.77 | 38.4 | 41.2 | 41.2 | +1.8 (+4.57%) | 24,481,169 |
| 26 Oct 2021 | CNY | 38.25 | 40.4 | 38.16 | 39.4 | 39.4 | +0.35 (+0.90%) | 19,340,880 |
| 25 Oct 2021 | CNY | 40.2 | 40.2 | 38.11 | 39.05 | 39.05 | -1.15 (-2.86%) | 19,204,497 |
| 22 Oct 2021 | CNY | 39.05 | 42.24 | 39.05 | 40.2 | 40.2 | +1.19 (+3.05%) | 22,549,771 |
| 21 Oct 2021 | CNY | 40.55 | 40.66 | 38.61 | 39.01 | 39.01 | -1.91 (-4.67%) | 12,766,981 |
| 20 Oct 2021 | CNY | 39.7 | 41.24 | 39.47 | 40.92 | 40.92 | +1.02 (+2.56%) | 13,001,367 |
| 19 Oct 2021 | CNY | 39.2 | 40.65 | 39.18 | 39.9 | 39.9 | +0.16 (+0.40%) | 9,025,308 |
| 18 Oct 2021 | CNY | 39.79 | 40.67 | 38.72 | 39.74 | 39.74 | +0.4 (+1.02%) | 13,429,503 |
| 15 Oct 2021 | CNY | 38.64 | 40.18 | 37.95 | 39.34 | 39.34 | +0.97 (+2.53%) | 11,821,370 |
