| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 38.68 | 39.93 | 38.39 | 39.22 | 39.22 | +0.54 (+1.40%) | 3,147,241 |
| 9 Nov 2021 | CNY | 37.32 | 38.95 | 37.11 | 38.68 | 38.68 | +1.14 (+3.04%) | 2,770,960 |
| 8 Nov 2021 | CNY | 38.19 | 38.78 | 37.18 | 37.54 | 37.54 | -0.25 (-0.66%) | 2,020,860 |
| 5 Nov 2021 | CNY | 37.77 | 38.18 | 37.19 | 37.79 | 37.79 | +0.32 (+0.85%) | 2,116,507 |
| 4 Nov 2021 | CNY | 36.99 | 38.45 | 36.69 | 37.47 | 37.47 | +0.86 (+2.35%) | 3,169,374 |
| 3 Nov 2021 | CNY | 37.02 | 37.66 | 36.28 | 36.61 | 36.61 | -0.58 (-1.56%) | 1,768,900 |
| 2 Nov 2021 | CNY | 37.9 | 39.28 | 36.93 | 37.19 | 37.19 | -0.9 (-2.36%) | 2,694,631 |
| 1 Nov 2021 | CNY | 38.15 | 38.91 | 36.52 | 38.09 | 38.09 | -0.59 (-1.53%) | 2,968,452 |
| 29 Oct 2021 | CNY | 38.79 | 39.2 | 38 | 38.68 | 38.68 | -0.02 (-0.05%) | 2,791,220 |
| 28 Oct 2021 | CNY | 38.4 | 40.2 | 37.78 | 38.7 | 38.7 | +0.22 (+0.57%) | 2,590,671 |
| 27 Oct 2021 | CNY | 39.21 | 39.45 | 37.7 | 38.48 | 38.48 | -2.7 (-6.56%) | 4,799,974 |
| 26 Oct 2021 | CNY | 39.39 | 41.49 | 39.32 | 41.18 | 41.18 | +2.4 (+6.19%) | 5,654,189 |
| 25 Oct 2021 | CNY | 39.37 | 39.37 | 38.03 | 38.78 | 38.78 | -0.1 (-0.26%) | 1,796,489 |
| 22 Oct 2021 | CNY | 40.3 | 40.3 | 37.39 | 38.88 | 38.88 | -1.47 (-3.64%) | 4,013,636 |
| 21 Oct 2021 | CNY | 40.68 | 40.99 | 39.83 | 40.35 | 40.35 | -0.72 (-1.75%) | 1,508,400 |
| 20 Oct 2021 | CNY | 40.7 | 42.33 | 40.49 | 41.07 | 41.07 | +1.02 (+2.55%) | 3,022,621 |
| 19 Oct 2021 | CNY | 39.48 | 40.52 | 39.23 | 40.05 | 40.05 | +0.5 (+1.26%) | 1,516,988 |
| 18 Oct 2021 | CNY | 39.49 | 40.24 | 39.01 | 39.55 | 39.55 | -0.2 (-0.50%) | 1,613,800 |
| 15 Oct 2021 | CNY | 38.28 | 40.38 | 37.89 | 39.75 | 39.75 | +1.24 (+3.22%) | 2,501,846 |
| 14 Oct 2021 | CNY | 37.11 | 38.66 | 37.11 | 38.51 | 38.51 | +1.36 (+3.66%) | 2,350,300 |
| 13 Oct 2021 | CNY | 36.69 | 37.33 | 36.46 | 37.15 | 37.15 | +0.53 (+1.45%) | 1,095,400 |
| 12 Oct 2021 | CNY | 37.7 | 38.06 | 36.28 | 36.62 | 36.62 | -1.04 (-2.76%) | 1,126,300 |
| 11 Oct 2021 | CNY | 38.24 | 38.52 | 37.43 | 37.66 | 37.66 | -0.38 (-1.00%) | 1,309,600 |
| 8 Oct 2021 | CNY | 38.07 | 38.76 | 37.56 | 38.04 | 38.04 | +0.38 (+1.01%) | 1,272,314 |
| 30 Sep 2021 | CNY | 37.15 | 38.18 | 37.14 | 37.66 | 37.66 | +0.75 (+2.03%) | 1,283,860 |
| 29 Sep 2021 | CNY | 38.18 | 38.4 | 36.45 | 36.91 | 36.91 | -1.21 (-3.17%) | 1,952,954 |
| 28 Sep 2021 | CNY | 37.92 | 38.78 | 37.81 | 38.12 | 38.12 | -0.33 (-0.86%) | 1,478,168 |
| 27 Sep 2021 | CNY | 40.58 | 41 | 37.81 | 38.45 | 38.45 | -2.5 (-6.11%) | 3,536,640 |
| 24 Sep 2021 | CNY | 43.7 | 43.75 | 40.8 | 40.95 | 40.95 | -2.4 (-5.54%) | 2,682,000 |
| 23 Sep 2021 | CNY | 43.69 | 44.48 | 42.58 | 43.35 | 43.35 | +0.54 (+1.26%) | 2,362,500 |
