| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 51.68 | 51.68 | 49.63 | 49.77 | 49.77 | -1.43 (-2.79%) | 1,720,676 |
| 25 Nov 2021 | CNY | 55 | 55 | 51 | 51.2 | 51.2 | -4.78 (-8.54%) | 3,978,508 |
| 24 Nov 2021 | CNY | 50.54 | 56.19 | 49.69 | 55.98 | 55.98 | +6.1 (+12.23%) | 5,617,683 |
| 23 Nov 2021 | CNY | 48.63 | 50.12 | 47.86 | 49.88 | 49.88 | +1.27 (+2.61%) | 2,210,534 |
| 22 Nov 2021 | CNY | 48.91 | 49.68 | 48.2 | 48.61 | 48.61 | -0.24 (-0.49%) | 1,580,024 |
| 19 Nov 2021 | CNY | 49.51 | 50.35 | 48.5 | 48.85 | 48.85 | -0.39 (-0.79%) | 1,660,228 |
| 18 Nov 2021 | CNY | 51 | 51 | 49 | 49.24 | 49.24 | -2.19 (-4.26%) | 2,559,538 |
| 17 Nov 2021 | CNY | 51.21 | 52.88 | 50.4 | 51.43 | 51.43 | +0.55 (+1.08%) | 2,784,269 |
| 16 Nov 2021 | CNY | 52.05 | 54.48 | 50.86 | 50.88 | 50.88 | -2.18 (-4.11%) | 3,879,667 |
| 15 Nov 2021 | CNY | 49.31 | 53.68 | 48.65 | 53.06 | 53.06 | +3.24 (+6.50%) | 3,970,365 |
| 12 Nov 2021 | CNY | 51 | 51 | 49.29 | 49.82 | 49.82 | -2.03 (-3.92%) | 3,017,618 |
| 11 Nov 2021 | CNY | 50.17 | 51.97 | 48.3 | 51.85 | 51.85 | +1.47 (+2.92%) | 4,152,037 |
| 10 Nov 2021 | CNY | 46.99 | 55.56 | 46.35 | 50.38 | 50.38 | +4.08 (+8.81%) | 5,442,642 |
| 9 Nov 2021 | CNY | 44.44 | 46.7 | 44.18 | 46.3 | 46.3 | +1.67 (+3.74%) | 2,131,050 |
| 8 Nov 2021 | CNY | 44.29 | 44.65 | 43.4 | 44.63 | 44.63 | +1.13 (+2.60%) | 1,502,795 |
| 5 Nov 2021 | CNY | 43.35 | 44.6 | 43.03 | 43.5 | 43.5 | +0.13 (+0.30%) | 1,893,026 |
| 4 Nov 2021 | CNY | 41 | 43.97 | 40.81 | 43.37 | 43.37 | +2.29 (+5.57%) | 2,211,621 |
| 3 Nov 2021 | CNY | 38.7 | 41.78 | 38.7 | 41.08 | 41.08 | +2.17 (+5.58%) | 1,531,284 |
| 2 Nov 2021 | CNY | 39.69 | 40 | 38.57 | 38.91 | 38.91 | -0.78 (-1.97%) | 512,890 |
| 1 Nov 2021 | CNY | 39.05 | 39.92 | 38.81 | 39.69 | 39.69 | +0.69 (+1.77%) | 395,200 |
| 29 Oct 2021 | CNY | 38.75 | 39.3 | 38.34 | 39 | 39 | +0.75 (+1.96%) | 515,426 |
| 28 Oct 2021 | CNY | 38.94 | 38.94 | 38 | 38.25 | 38.25 | -0.75 (-1.92%) | 616,162 |
| 27 Oct 2021 | CNY | 40 | 40.1 | 39 | 39 | 39 | -1.8 (-4.41%) | 906,417 |
| 26 Oct 2021 | CNY | 41.14 | 41.32 | 40.62 | 40.8 | 40.8 | -0.64 (-1.54%) | 654,914 |
| 25 Oct 2021 | CNY | 41.4 | 42.18 | 41.19 | 41.44 | 41.44 | +0.56 (+1.37%) | 843,503 |
| 22 Oct 2021 | CNY | 41 | 41.47 | 40.71 | 40.88 | 40.88 | -0.17 (-0.41%) | 488,580 |
| 21 Oct 2021 | CNY | 41.3 | 41.3 | 40.6 | 41.05 | 41.05 | +0.25 (+0.61%) | 464,937 |
| 20 Oct 2021 | CNY | 41.7 | 41.98 | 40.75 | 40.8 | 40.8 | -1.07 (-2.56%) | 869,470 |
| 19 Oct 2021 | CNY | 41.58 | 42.32 | 41.34 | 41.87 | 41.87 | +0.29 (+0.70%) | 650,882 |
| 18 Oct 2021 | CNY | 41.88 | 42.05 | 41.16 | 41.58 | 41.58 | -0.47 (-1.12%) | 727,310 |
