| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 40.525 | 40.625 | 37.225 | 37.6 | 37.6 | -2.925 (-7.22%) | 3,408,529 |
| 25 Nov 2021 | CNY | 40.0667 | 41.4917 | 39.5833 | 40.525 | 40.525 | +0.458 (+1.14%) | 1,802,376 |
| 24 Nov 2021 | CNY | 39.575 | 41.25 | 39.4333 | 40.0667 | 40.0667 | -0.05 (-0.12%) | 1,947,284 |
| 23 Nov 2021 | CNY | 41.6667 | 42.75 | 40.0917 | 40.1167 | 40.1167 | -1.558 (-3.74%) | 2,725,500 |
| 22 Nov 2021 | CNY | 39.325 | 42.2583 | 39.1667 | 41.675 | 41.675 | +1.933 (+4.86%) | 3,683,629 |
| 19 Nov 2021 | CNY | 40.4167 | 40.8833 | 38.675 | 39.7417 | 39.7417 | -0.767 (-1.89%) | 2,440,549 |
| 18 Nov 2021 | CNY | 41.4583 | 42.8167 | 40.125 | 40.5083 | 40.5083 | -0.825 (-2.00%) | 2,708,332 |
| 17 Nov 2021 | CNY | 40.0083 | 41.3333 | 39.7583 | 41.3333 | 41.3333 | +1.183 (+2.95%) | 2,000,012 |
| 16 Nov 2021 | CNY | 41.6667 | 41.7917 | 39.625 | 40.15 | 40.15 | -2.075 (-4.91%) | 2,746,656 |
| 15 Nov 2021 | CNY | 40.775 | 42.6583 | 40.1917 | 42.225 | 42.225 | +0.892 (+2.16%) | 3,297,322 |
| 12 Nov 2021 | CNY | 43.025 | 43.2333 | 40.725 | 41.3333 | 41.3333 | -1.025 (-2.42%) | 3,439,780 |
| 11 Nov 2021 | CNY | 43.75 | 45.4 | 42.1917 | 42.3583 | 42.3583 | +0.025 (+0.06%) | 5,049,394 |
| 10 Nov 2021 | CNY | 38.9 | 46.5167 | 38.5417 | 42.3333 | 42.3333 | +3.275 (+8.38%) | 5,765,952 |
| 9 Nov 2021 | CNY | 38.2583 | 39.7333 | 38.2583 | 39.0583 | 39.0583 | +0.558 (+1.45%) | 1,656,561 |
| 8 Nov 2021 | CNY | 39.05 | 40 | 37.9833 | 38.5 | 38.5 | -1.542 (-3.85%) | 2,093,953 |
| 5 Nov 2021 | CNY | 41.3167 | 42.15 | 39.8417 | 40.0417 | 40.0417 | -2.192 (-5.19%) | 3,467,227 |
| 4 Nov 2021 | CNY | 40.25 | 42.4583 | 39.25 | 42.2333 | 42.2333 | +1.983 (+4.93%) | 4,935,214 |
| 3 Nov 2021 | CNY | 39.1667 | 40.4917 | 38.5 | 40.25 | 40.25 | +0.942 (+2.40%) | 3,524,539 |
| 2 Nov 2021 | CNY | 39.4917 | 40.3167 | 38.0583 | 39.3083 | 39.3083 | -1.108 (-2.74%) | 3,478,696 |
| 1 Nov 2021 | CNY | 39.2833 | 40.7 | 38.5667 | 40.4167 | 40.4167 | +1.042 (+2.65%) | 3,967,548 |
| 29 Oct 2021 | CNY | 39.5083 | 40.4167 | 37.9417 | 39.375 | 39.375 | +0.208 (+0.53%) | 2,883,856 |
| 28 Oct 2021 | CNY | 40.9917 | 41.5833 | 38.75 | 39.1667 | 39.1667 | -1.958 (-4.76%) | 4,019,815 |
| 27 Oct 2021 | CNY | 39.75 | 42.3917 | 39.0167 | 41.125 | 41.125 | +0.542 (+1.33%) | 5,929,191 |
| 26 Oct 2021 | CNY | 39.7 | 43.1667 | 39.5833 | 40.5833 | 40.5833 | +3.4 (+9.14%) | 7,280,562 |
| 25 Oct 2021 | CNY | 33.0333 | 38 | 33.0333 | 37.1833 | 37.1833 | +3.642 (+10.86%) | 3,970,788 |
| 22 Oct 2021 | CNY | 34.7667 | 35.0083 | 33.35 | 33.5417 | 33.5417 | -1.433 (-4.10%) | 2,170,806 |
| 21 Oct 2021 | CNY | 35.5583 | 35.5583 | 33.8333 | 34.975 | 34.975 | +0.042 (+0.12%) | 2,217,234 |
| 20 Oct 2021 | CNY | 36.3333 | 36.3333 | 34.8333 | 34.9333 | 34.9333 | -1.858 (-5.05%) | 2,916,832 |
| 19 Oct 2021 | CNY | 35.975 | 38.1667 | 35.6 | 36.7917 | 36.7917 | +0.492 (+1.35%) | 2,838,759 |
| 18 Oct 2021 | CNY | 36.6833 | 38.2417 | 35.4167 | 36.3 | 36.3 | -0.75 (-2.02%) | 3,949,981 |
