| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 42.27 | 43.56 | 42.02 | 43 | 43 | +0.69 (+1.63%) | 847,701 |
| 24 Nov 2021 | CNY | 41.65 | 42.38 | 41.65 | 42.31 | 42.31 | +0.38 (+0.91%) | 306,505 |
| 23 Nov 2021 | CNY | 41.82 | 42.2 | 41.61 | 41.93 | 41.93 | +0.11 (+0.26%) | 226,000 |
| 22 Nov 2021 | CNY | 41.5 | 41.86 | 41.38 | 41.82 | 41.82 | +0.1 (+0.24%) | 234,616 |
| 19 Nov 2021 | CNY | 41.18 | 41.93 | 41.18 | 41.72 | 41.72 | +0.19 (+0.46%) | 283,211 |
| 18 Nov 2021 | CNY | 42.02 | 42.3 | 41.2 | 41.53 | 41.53 | -0.77 (-1.82%) | 386,137 |
| 17 Nov 2021 | CNY | 41.68 | 42.75 | 41.5 | 42.3 | 42.3 | +0.6 (+1.44%) | 504,600 |
| 16 Nov 2021 | CNY | 41.99 | 42.7 | 41.51 | 41.7 | 41.7 | -0.48 (-1.14%) | 540,214 |
| 15 Nov 2021 | CNY | 42.5 | 42.58 | 41.51 | 42.18 | 42.18 | +0.71 (+1.71%) | 629,730 |
| 12 Nov 2021 | CNY | 40.25 | 41.86 | 40.25 | 41.47 | 41.47 | +0.98 (+2.42%) | 613,400 |
| 11 Nov 2021 | CNY | 40.4 | 40.79 | 40.1 | 40.49 | 40.49 | 0.0 (0.0%) | 319,500 |
| 10 Nov 2021 | CNY | 39.81 | 40.5 | 39.7 | 40.49 | 40.49 | +0.54 (+1.35%) | 446,200 |
| 9 Nov 2021 | CNY | 38.92 | 40.03 | 38.92 | 39.95 | 39.95 | +0.85 (+2.17%) | 424,819 |
| 8 Nov 2021 | CNY | 39.31 | 39.37 | 38.8 | 39.1 | 39.1 | -0.17 (-0.43%) | 199,800 |
| 5 Nov 2021 | CNY | 39.19 | 39.78 | 39.08 | 39.27 | 39.27 | +0.08 (+0.20%) | 253,111 |
| 4 Nov 2021 | CNY | 39.2 | 39.23 | 38.88 | 39.19 | 39.19 | +0.09 (+0.23%) | 197,515 |
| 3 Nov 2021 | CNY | 38.48 | 39.26 | 38.43 | 39.1 | 39.1 | +0.62 (+1.61%) | 237,212 |
| 2 Nov 2021 | CNY | 40.02 | 40.02 | 38.4 | 38.48 | 38.48 | -1.21 (-3.05%) | 425,301 |
| 1 Nov 2021 | CNY | 39.68 | 40.17 | 39.3 | 39.69 | 39.69 | +0.17 (+0.43%) | 229,501 |
| 29 Oct 2021 | CNY | 39.32 | 39.76 | 38.63 | 39.52 | 39.52 | +0.22 (+0.56%) | 350,511 |
| 28 Oct 2021 | CNY | 39.33 | 39.96 | 39.17 | 39.3 | 39.3 | -0.03 (-0.08%) | 251,918 |
| 27 Oct 2021 | CNY | 40.35 | 40.43 | 38.8 | 39.33 | 39.33 | -1.51 (-3.70%) | 459,104 |
| 26 Oct 2021 | CNY | 40.61 | 41.09 | 40.45 | 40.84 | 40.84 | +0.17 (+0.42%) | 215,722 |
| 25 Oct 2021 | CNY | 41.28 | 41.28 | 40.51 | 40.67 | 40.67 | -0.77 (-1.86%) | 275,301 |
| 22 Oct 2021 | CNY | 41.68 | 41.74 | 41.2 | 41.44 | 41.44 | +0.03 (+0.07%) | 221,904 |
| 21 Oct 2021 | CNY | 42.13 | 42.15 | 41.33 | 41.41 | 41.41 | -0.72 (-1.71%) | 246,600 |
| 20 Oct 2021 | CNY | 42.06 | 42.15 | 41.84 | 42.13 | 42.13 | +0.08 (+0.19%) | 155,752 |
| 19 Oct 2021 | CNY | 41.92 | 42.24 | 41.74 | 42.05 | 42.05 | +0.05 (+0.12%) | 150,200 |
| 18 Oct 2021 | CNY | 41.82 | 42.38 | 41.63 | 42 | 42 | +0.18 (+0.43%) | 141,102 |
| 15 Oct 2021 | CNY | 42.2 | 42.69 | 41.79 | 41.82 | 41.82 | -0.54 (-1.27%) | 221,700 |
