| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 38.2636 | 39.0727 | 38.2273 | 38.3818 | 38.3818 | +0.136 (+0.36%) | 3,896,675 |
| 24 Nov 2021 | CNY | 38.5727 | 39.3455 | 38.1818 | 38.2455 | 38.2455 | -0.373 (-0.97%) | 4,150,945 |
| 23 Nov 2021 | CNY | 39.3727 | 39.4091 | 38.5455 | 38.6182 | 38.6182 | -0.918 (-2.32%) | 5,641,158 |
| 22 Nov 2021 | CNY | 39.2 | 39.8818 | 38.4909 | 39.5364 | 39.5364 | +0.318 (+0.81%) | 6,347,740 |
| 19 Nov 2021 | CNY | 39.0909 | 39.8 | 38.7 | 39.2182 | 39.2182 | -0.745 (-1.87%) | 7,389,860 |
| 18 Nov 2021 | CNY | 38.1818 | 41.0546 | 37.0636 | 39.9636 | 39.9636 | +1.791 (+4.69%) | 12,783,279 |
| 17 Nov 2021 | CNY | 35.7455 | 39.5909 | 35.7455 | 38.1727 | 38.1727 | +2.082 (+5.77%) | 10,357,233 |
| 16 Nov 2021 | CNY | 37.3546 | 38.1818 | 36.0818 | 36.0909 | 36.0909 | -1.636 (-4.34%) | 5,861,124 |
| 15 Nov 2021 | CNY | 38.4545 | 38.8636 | 37.4545 | 37.7273 | 37.7273 | -0.218 (-0.58%) | 4,729,389 |
| 12 Nov 2021 | CNY | 37.4273 | 38.1364 | 36.8818 | 37.9455 | 37.9455 | +0.227 (+0.60%) | 5,716,728 |
| 11 Nov 2021 | CNY | 38.3455 | 38.3455 | 37.3636 | 37.7182 | 37.7182 | -0.818 (-2.12%) | 6,020,437 |
| 10 Nov 2021 | CNY | 38.3 | 39.6455 | 38.0909 | 38.5364 | 38.5364 | -0.173 (-0.45%) | 6,390,238 |
| 9 Nov 2021 | CNY | 39.0091 | 39.0636 | 37.8182 | 38.7091 | 38.7091 | -0.554 (-1.41%) | 7,810,740 |
| 8 Nov 2021 | CNY | 36.9636 | 39.5455 | 36.5455 | 39.2636 | 39.2636 | +1.782 (+4.75%) | 11,508,700 |
| 5 Nov 2021 | CNY | 36.3909 | 38.2727 | 35.5636 | 37.4818 | 37.4818 | +1.182 (+3.26%) | 9,809,921 |
| 4 Nov 2021 | CNY | 35.5909 | 36.4727 | 35.1818 | 36.3 | 36.3 | +0.582 (+1.63%) | 5,067,903 |
| 3 Nov 2021 | CNY | 34.6455 | 36.2273 | 34.6091 | 35.7182 | 35.7182 | +0.9 (+2.58%) | 4,693,209 |
| 2 Nov 2021 | CNY | 36.1727 | 37.2364 | 34.5455 | 34.8182 | 34.8182 | -1.536 (-4.23%) | 7,082,517 |
| 1 Nov 2021 | CNY | 37.2455 | 37.2455 | 35.5727 | 36.3546 | 36.3546 | -0.827 (-2.22%) | 6,258,374 |
| 29 Oct 2021 | CNY | 36.0909 | 37.7273 | 35.4909 | 37.1818 | 37.1818 | +0.7 (+1.92%) | 8,826,510 |
| 28 Oct 2021 | CNY | 35.7727 | 37.2273 | 34.1909 | 36.4818 | 36.4818 | +0.336 (+0.93%) | 7,547,061 |
| 27 Oct 2021 | CNY | 35.0727 | 37.0364 | 34.6091 | 36.1455 | 36.1455 | +0.927 (+2.63%) | 8,677,489 |
| 26 Oct 2021 | CNY | 34.0909 | 36.2364 | 33.9727 | 35.2182 | 35.2182 | +1.709 (+5.10%) | 7,602,420 |
| 25 Oct 2021 | CNY | 33.4182 | 33.9091 | 32.6545 | 33.5091 | 33.5091 | +0.227 (+0.68%) | 3,504,458 |
| 22 Oct 2021 | CNY | 34.8182 | 35.0727 | 33.1818 | 33.2818 | 33.2818 | -1.509 (-4.34%) | 4,791,334 |
| 21 Oct 2021 | CNY | 34.5818 | 35.3364 | 34.2545 | 34.7909 | 34.7909 | -0.8 (-2.25%) | 5,381,345 |
| 20 Oct 2021 | CNY | 36.5727 | 36.5727 | 35.4545 | 35.5909 | 35.5909 | -1.291 (-3.50%) | 8,020,533 |
| 19 Oct 2021 | CNY | 35.4818 | 36.8818 | 34.6909 | 36.8818 | 36.8818 | +1.491 (+4.21%) | 10,319,795 |
| 18 Oct 2021 | CNY | 34.1818 | 35.8364 | 33.4727 | 35.3909 | 35.3909 | -0.682 (-1.89%) | 9,894,793 |
| 15 Oct 2021 | CNY | 32.2909 | 38.6909 | 31.9091 | 36.0727 | 36.0727 | +3.827 (+11.87%) | 14,924,268 |
