| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 46.92 | 46.98 | 45.73 | 46.68 | 46.68 | -0.22 (-0.47%) | 1,790,349 |
| 17 Nov 2021 | CNY | 48.01 | 48.5 | 46.28 | 46.9 | 46.9 | -1.29 (-2.68%) | 2,776,459 |
| 16 Nov 2021 | CNY | 47.66 | 48.86 | 47.2 | 48.19 | 48.19 | +0.54 (+1.13%) | 2,902,531 |
| 15 Nov 2021 | CNY | 46.22 | 48.84 | 45.31 | 47.65 | 47.65 | +2.06 (+4.52%) | 4,541,247 |
| 12 Nov 2021 | CNY | 44.9 | 45.88 | 44.61 | 45.59 | 45.59 | +0.8 (+1.79%) | 1,702,333 |
| 11 Nov 2021 | CNY | 45.39 | 45.79 | 44.66 | 44.79 | 44.79 | -0.64 (-1.41%) | 1,758,037 |
| 10 Nov 2021 | CNY | 44.99 | 45.63 | 44.45 | 45.43 | 45.43 | +0.43 (+0.96%) | 1,597,786 |
| 9 Nov 2021 | CNY | 45.7 | 45.82 | 43.91 | 45 | 45 | -0.3 (-0.66%) | 2,112,110 |
| 8 Nov 2021 | CNY | 44.62 | 45.69 | 43.52 | 45.3 | 45.3 | +0.68 (+1.52%) | 2,983,920 |
| 5 Nov 2021 | CNY | 44.3 | 44.98 | 44 | 44.62 | 44.62 | +0.32 (+0.72%) | 1,504,800 |
| 4 Nov 2021 | CNY | 44.3 | 44.99 | 43.72 | 44.3 | 44.3 | -0.2 (-0.45%) | 2,108,191 |
| 3 Nov 2021 | CNY | 42.58 | 45.5 | 42.5 | 44.5 | 44.5 | +1.87 (+4.39%) | 3,050,136 |
| 2 Nov 2021 | CNY | 41.65 | 44.99 | 41.65 | 42.63 | 42.63 | +0.86 (+2.06%) | 3,957,467 |
| 1 Nov 2021 | CNY | 41.47 | 41.96 | 40.67 | 41.77 | 41.77 | +0.3 (+0.72%) | 2,017,441 |
| 29 Oct 2021 | CNY | 43.15 | 43.22 | 41 | 41.47 | 41.47 | -1.08 (-2.54%) | 4,093,624 |
| 28 Oct 2021 | CNY | 44 | 44.87 | 41.53 | 42.55 | 42.55 | -3.17 (-6.93%) | 6,073,368 |
| 27 Oct 2021 | CNY | 46.17 | 46.26 | 45.18 | 45.72 | 45.72 | -0.85 (-1.83%) | 1,668,592 |
| 26 Oct 2021 | CNY | 46.79 | 47.38 | 46.41 | 46.57 | 46.57 | +0.82 (+1.79%) | 2,967,543 |
| 25 Oct 2021 | CNY | 46.89 | 46.89 | 45.58 | 45.75 | 45.75 | -0.26 (-0.57%) | 1,497,690 |
| 22 Oct 2021 | CNY | 46.76 | 47.12 | 45.78 | 46.01 | 46.01 | -0.96 (-2.04%) | 1,955,658 |
| 21 Oct 2021 | CNY | 48.12 | 48.87 | 46.84 | 46.97 | 46.97 | -0.92 (-1.92%) | 1,321,583 |
| 20 Oct 2021 | CNY | 48.4 | 48.53 | 47.33 | 47.89 | 47.89 | -0.64 (-1.32%) | 1,245,833 |
| 19 Oct 2021 | CNY | 47.7 | 48.76 | 47.1 | 48.53 | 48.53 | +1.1 (+2.32%) | 1,365,640 |
| 18 Oct 2021 | CNY | 47.77 | 48.39 | 46.8 | 47.43 | 47.43 | -0.47 (-0.98%) | 1,753,745 |
| 15 Oct 2021 | CNY | 49.54 | 49.98 | 47.65 | 47.9 | 47.9 | -1.63 (-3.29%) | 2,332,160 |
| 14 Oct 2021 | CNY | 48.6 | 50 | 48.06 | 49.53 | 49.53 | +1.23 (+2.55%) | 3,158,274 |
| 13 Oct 2021 | CNY | 46.98 | 49.5 | 46.77 | 48.3 | 48.3 | +1.51 (+3.23%) | 2,654,848 |
| 12 Oct 2021 | CNY | 47.22 | 48 | 46.3 | 46.79 | 46.79 | -0.76 (-1.60%) | 2,267,870 |
| 11 Oct 2021 | CNY | 48.98 | 49 | 47.2 | 47.55 | 47.55 | -0.99 (-2.04%) | 1,906,172 |
| 8 Oct 2021 | CNY | 48.93 | 49.21 | 47.93 | 48.54 | 48.54 | -0.3 (-0.61%) | 1,781,587 |
