| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 44.67 | 45.17 | 43.51 | 43.61 | 43.61 | -0.88 (-1.98%) | 522,700 |
| 17 Nov 2021 | CNY | 43.91 | 44.88 | 43.55 | 44.49 | 44.49 | +0.73 (+1.67%) | 611,300 |
| 16 Nov 2021 | CNY | 44.38 | 44.55 | 43.44 | 43.76 | 43.76 | -0.65 (-1.46%) | 454,242 |
| 15 Nov 2021 | CNY | 44.74 | 44.88 | 44.12 | 44.41 | 44.41 | -0.26 (-0.58%) | 288,500 |
| 12 Nov 2021 | CNY | 44.43 | 44.7 | 44.23 | 44.67 | 44.67 | +0.21 (+0.47%) | 275,504 |
| 11 Nov 2021 | CNY | 44.14 | 44.7 | 43.85 | 44.46 | 44.46 | +0.47 (+1.07%) | 314,342 |
| 10 Nov 2021 | CNY | 43.78 | 44.11 | 43.22 | 43.99 | 43.99 | +0.28 (+0.64%) | 300,900 |
| 9 Nov 2021 | CNY | 42.72 | 43.78 | 42.72 | 43.71 | 43.71 | +0.62 (+1.44%) | 326,242 |
| 8 Nov 2021 | CNY | 43.35 | 43.49 | 42.72 | 43.09 | 43.09 | -0.26 (-0.60%) | 376,900 |
| 5 Nov 2021 | CNY | 42.97 | 43.79 | 42.7 | 43.35 | 43.35 | +0.35 (+0.81%) | 421,407 |
| 4 Nov 2021 | CNY | 43.15 | 43.26 | 42.43 | 43 | 43 | -0.15 (-0.35%) | 354,942 |
| 3 Nov 2021 | CNY | 43 | 43.2 | 42.22 | 43.15 | 43.15 | +0.46 (+1.08%) | 384,542 |
| 2 Nov 2021 | CNY | 43.5 | 43.89 | 42.02 | 42.69 | 42.69 | -0.81 (-1.86%) | 355,300 |
| 1 Nov 2021 | CNY | 42.8 | 43.64 | 41.97 | 43.5 | 43.5 | +0.7 (+1.64%) | 535,642 |
| 29 Oct 2021 | CNY | 41.37 | 42.97 | 41.05 | 42.8 | 42.8 | +1.39 (+3.36%) | 371,742 |
| 28 Oct 2021 | CNY | 42.48 | 42.48 | 41.04 | 41.41 | 41.41 | -0.75 (-1.78%) | 324,500 |
| 27 Oct 2021 | CNY | 42.78 | 42.78 | 41.92 | 42.16 | 42.16 | -1.02 (-2.36%) | 452,600 |
| 26 Oct 2021 | CNY | 42.6 | 43.2 | 41.96 | 43.18 | 43.18 | +1.8 (+4.35%) | 709,519 |
| 25 Oct 2021 | CNY | 40.68 | 41.64 | 40.52 | 41.38 | 41.38 | +0.73 (+1.80%) | 312,500 |
| 22 Oct 2021 | CNY | 40.67 | 40.79 | 40.2 | 40.65 | 40.65 | -0.02 (-0.05%) | 219,300 |
| 21 Oct 2021 | CNY | 41.22 | 41.22 | 40.29 | 40.67 | 40.67 | -0.31 (-0.76%) | 183,700 |
| 20 Oct 2021 | CNY | 40.86 | 41.33 | 40.43 | 40.98 | 40.98 | +0.13 (+0.32%) | 289,042 |
| 19 Oct 2021 | CNY | 40.6 | 41.16 | 40.2 | 40.85 | 40.85 | +0.09 (+0.22%) | 295,242 |
| 18 Oct 2021 | CNY | 41.77 | 42.1 | 39.88 | 40.76 | 40.76 | -1.06 (-2.53%) | 923,692 |
| 15 Oct 2021 | CNY | 42.99 | 42.99 | 41.76 | 41.82 | 41.82 | -1.15 (-2.68%) | 296,900 |
| 14 Oct 2021 | CNY | 42.77 | 43.37 | 42.21 | 42.97 | 42.97 | +0.78 (+1.85%) | 150,784 |
| 13 Oct 2021 | CNY | 42.46 | 42.57 | 42.11 | 42.19 | 42.19 | +0.04 (+0.09%) | 165,000 |
| 12 Oct 2021 | CNY | 43 | 43.45 | 42.02 | 42.15 | 42.15 | -0.99 (-2.29%) | 266,200 |
| 11 Oct 2021 | CNY | 43.65 | 43.84 | 43.1 | 43.14 | 43.14 | -0.51 (-1.17%) | 161,642 |
| 8 Oct 2021 | CNY | 42.65 | 44.4 | 42.45 | 43.65 | 43.65 | +1.3 (+3.07%) | 278,891 |
