| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 45.7556 | 45.9833 | 44.9056 | 45.0833 | 45.0833 | -0.578 (-1.27%) | 2,423,442 |
| 17 Nov 2021 | CNY | 45.0944 | 46.1 | 45.0056 | 45.6611 | 45.6611 | +0.505 (+1.12%) | 2,872,202 |
| 16 Nov 2021 | CNY | 45 | 45.4278 | 44.2778 | 45.1556 | 45.1556 | +0.533 (+1.20%) | 3,994,158 |
| 15 Nov 2021 | CNY | 42.3333 | 44.6444 | 42.3333 | 44.6222 | 44.6222 | +2.067 (+4.86%) | 3,119,797 |
| 12 Nov 2021 | CNY | 42.1111 | 42.8611 | 41.6056 | 42.5556 | 42.5556 | +0.467 (+1.11%) | 1,565,224 |
| 11 Nov 2021 | CNY | 41.6611 | 42.1833 | 40.8333 | 42.0889 | 42.0889 | +0.395 (+0.95%) | 2,701,548 |
| 10 Nov 2021 | CNY | 41.5556 | 42 | 40.5833 | 41.6944 | 41.6944 | +0.028 (+0.07%) | 2,103,435 |
| 9 Nov 2021 | CNY | 41.6056 | 42.1278 | 41.1167 | 41.6667 | 41.6667 | +0.05 (+0.12%) | 1,690,480 |
| 8 Nov 2021 | CNY | 43.2778 | 43.5278 | 41.1833 | 41.6167 | 41.6167 | -1.655 (-3.83%) | 3,540,942 |
| 5 Nov 2021 | CNY | 43.1111 | 43.7778 | 42.9056 | 43.2722 | 43.2722 | +0.283 (+0.66%) | 1,672,752 |
| 4 Nov 2021 | CNY | 42.9278 | 43.6833 | 42.5278 | 42.9889 | 42.9889 | +0.311 (+0.73%) | 2,037,060 |
| 3 Nov 2021 | CNY | 42.7778 | 44.0167 | 42.1222 | 42.6778 | 42.6778 | +0.417 (+0.99%) | 2,315,682 |
| 2 Nov 2021 | CNY | 43.9833 | 44.1667 | 41.8889 | 42.2611 | 42.2611 | -1.672 (-3.81%) | 3,548,556 |
| 1 Nov 2021 | CNY | 44.7222 | 44.8111 | 43.3333 | 43.9333 | 43.9333 | -0.967 (-2.15%) | 2,593,980 |
| 29 Oct 2021 | CNY | 44.4333 | 45.2167 | 43.35 | 44.9 | 44.9 | +0.967 (+2.20%) | 1,965,384 |
| 28 Oct 2021 | CNY | 43.7778 | 44.9945 | 42.7833 | 43.9333 | 43.9333 | +0.067 (+0.15%) | 2,430,093 |
| 27 Oct 2021 | CNY | 45 | 45.1 | 43.5556 | 43.8667 | 43.8667 | -1.461 (-3.22%) | 2,012,733 |
| 26 Oct 2021 | CNY | 45.1333 | 45.4333 | 44.8111 | 45.3278 | 45.3278 | +0.333 (+0.74%) | 2,658,466 |
| 25 Oct 2021 | CNY | 42.9722 | 45.2556 | 42.7722 | 44.9945 | 44.9945 | +2.05 (+4.77%) | 2,632,410 |
| 22 Oct 2021 | CNY | 42.2167 | 43.1222 | 41.8333 | 42.9444 | 42.9444 | +1.272 (+3.05%) | 1,635,285 |
| 21 Oct 2021 | CNY | 41.7778 | 42.65 | 41.5389 | 41.6722 | 41.6722 | -0.439 (-1.04%) | 1,107,484 |
| 20 Oct 2021 | CNY | 43.4889 | 43.6667 | 42.0111 | 42.1111 | 42.1111 | -1.15 (-2.66%) | 1,789,596 |
| 19 Oct 2021 | CNY | 42.5445 | 44.0556 | 42.2222 | 43.2611 | 43.2611 | +0.65 (+1.53%) | 2,206,524 |
| 18 Oct 2021 | CNY | 43.8889 | 44.1889 | 41.1167 | 42.6111 | 42.6111 | -1.278 (-2.91%) | 3,112,696 |
| 15 Oct 2021 | CNY | 43.7 | 44.3833 | 43.3944 | 43.8889 | 43.8889 | +0.117 (+0.27%) | 1,548,120 |
| 14 Oct 2021 | CNY | 44.6389 | 45.25 | 43.4444 | 43.7722 | 43.7722 | -0.939 (-2.10%) | 1,778,544 |
| 13 Oct 2021 | CNY | 43.6111 | 45.0222 | 43.15 | 44.7111 | 44.7111 | +0.883 (+2.02%) | 2,031,714 |
| 12 Oct 2021 | CNY | 44.3222 | 45.2 | 43.4222 | 43.8278 | 43.8278 | -0.494 (-1.12%) | 2,245,401 |
| 11 Oct 2021 | CNY | 44.4444 | 45.8333 | 44.1389 | 44.3222 | 44.3222 | -0.028 (-0.06%) | 2,566,692 |
| 8 Oct 2021 | CNY | 44.6611 | 46 | 44.1 | 44.35 | 44.35 | -0.206 (-0.46%) | 3,634,907 |
