| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 44.4118 | 49.6706 | 44.1765 | 48 | 48 | +3.588 (+8.08%) | 9,843,850 |
| 25 Nov 2021 | CNY | 45.7824 | 46.3706 | 43.8235 | 44.4118 | 44.4118 | -1.353 (-2.96%) | 8,732,022 |
| 24 Nov 2021 | CNY | 44.7059 | 48.1412 | 44.3118 | 45.7647 | 45.7647 | +0.288 (+0.63%) | 10,598,740 |
| 23 Nov 2021 | CNY | 50.5882 | 52.8235 | 43.9647 | 45.4765 | 45.4765 | -3.235 (-6.64%) | 14,758,595 |
| 22 Nov 2021 | CNY | 46.5294 | 49.1882 | 45.9412 | 48.7118 | 48.7118 | +2.176 (+4.68%) | 8,120,560 |
| 19 Nov 2021 | CNY | 45.4177 | 47.9765 | 44.4471 | 46.5353 | 46.5353 | +0.718 (+1.57%) | 8,365,042 |
| 18 Nov 2021 | CNY | 46.0941 | 46.2941 | 44.4118 | 45.8177 | 45.8177 | -0.065 (-0.14%) | 6,381,970 |
| 17 Nov 2021 | CNY | 43.1235 | 46.9412 | 43.1235 | 45.8824 | 45.8824 | +1.8 (+4.08%) | 9,121,844 |
| 16 Nov 2021 | CNY | 45.3824 | 45.6824 | 43.2471 | 44.0824 | 44.0824 | -1.294 (-2.85%) | 6,776,370 |
| 15 Nov 2021 | CNY | 44.1471 | 45.8824 | 43.0177 | 45.3765 | 45.3765 | +1.194 (+2.70%) | 9,380,940 |
| 12 Nov 2021 | CNY | 43.5294 | 44.5529 | 42.3588 | 44.1824 | 44.1824 | +0.712 (+1.64%) | 9,076,354 |
| 11 Nov 2021 | CNY | 44.1471 | 44.7059 | 42.3529 | 43.4706 | 43.4706 | -1.029 (-2.31%) | 9,138,858 |
| 10 Nov 2021 | CNY | 42.7529 | 46.2941 | 42.7529 | 44.5 | 44.5 | +1.047 (+2.41%) | 11,987,386 |
| 9 Nov 2021 | CNY | 42.4177 | 45.1059 | 41.4706 | 43.4529 | 43.4529 | +1.335 (+3.17%) | 15,073,400 |
| 8 Nov 2021 | CNY | 36.4706 | 44.4706 | 36.3529 | 42.1177 | 42.1177 | +4.324 (+11.44%) | 15,155,654 |
| 5 Nov 2021 | CNY | 38.8235 | 39.7059 | 37.3529 | 37.7941 | 37.7941 | -0.571 (-1.49%) | 10,716,334 |
| 4 Nov 2021 | CNY | 37 | 39.8059 | 36.5412 | 38.3647 | 38.3647 | +2.118 (+5.84%) | 16,142,623 |
| 3 Nov 2021 | CNY | 37.2706 | 37.6471 | 34.9412 | 36.2471 | 36.2471 | -0.294 (-0.80%) | 10,284,875 |
| 2 Nov 2021 | CNY | 39.4118 | 40 | 36.5412 | 36.5412 | 36.5412 | -0.982 (-2.62%) | 17,988,245 |
| 1 Nov 2021 | CNY | 31.4706 | 37.5235 | 31.4706 | 37.5235 | 37.5235 | +6.253 (+20.00%) | 11,806,904 |
| 29 Oct 2021 | CNY | 28.7118 | 31.7177 | 28.6294 | 31.2706 | 31.2706 | +2.429 (+8.42%) | 9,550,458 |
| 28 Oct 2021 | CNY | 28.6706 | 29.9294 | 28.4529 | 28.8412 | 28.8412 | +0.1 (+0.35%) | 6,983,090 |
| 27 Oct 2021 | CNY | 29.1177 | 29.7353 | 28.6294 | 28.7412 | 28.7412 | +1.918 (+7.15%) | 8,155,308 |
| 26 Oct 2021 | CNY | 26.7765 | 27.1824 | 26.7059 | 26.8235 | 26.8235 | -0.106 (-0.39%) | 2,201,840 |
| 25 Oct 2021 | CNY | 25.7647 | 26.9765 | 25.6059 | 26.9294 | 26.9294 | +1.165 (+4.52%) | 2,266,608 |
| 22 Oct 2021 | CNY | 26.5353 | 26.5353 | 25.7529 | 25.7647 | 25.7647 | -0.835 (-3.14%) | 1,817,810 |
| 21 Oct 2021 | CNY | 26.3882 | 27.3824 | 26.3882 | 26.6 | 26.6 | +0.218 (+0.82%) | 2,031,707 |
| 20 Oct 2021 | CNY | 26.4412 | 26.5941 | 26.1412 | 26.3824 | 26.3824 | -0.212 (-0.80%) | 1,480,018 |
| 19 Oct 2021 | CNY | 25.9177 | 26.6941 | 25.8235 | 26.5941 | 26.5941 | +0.541 (+2.08%) | 1,866,118 |
| 18 Oct 2021 | CNY | 25.8706 | 26.1529 | 25.7765 | 26.0529 | 26.0529 | +0.147 (+0.57%) | 1,438,478 |
