| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2021 | CNY | 40.33 | 40.68 | 39.69 | 40.45 | 40.45 | +0.44 (+1.10%) | 598,446 |
| 3 Nov 2021 | CNY | 40.03 | 40.3 | 39.57 | 40.01 | 40.01 | 0.0 (0.0%) | 534,052 |
| 2 Nov 2021 | CNY | 39.71 | 40.45 | 38.8 | 40.01 | 40.01 | +0.28 (+0.70%) | 929,131 |
| 1 Nov 2021 | CNY | 39.01 | 40.2 | 38.91 | 39.73 | 39.73 | +0.73 (+1.87%) | 976,332 |
| 29 Oct 2021 | CNY | 38.64 | 39.38 | 38.45 | 39 | 39 | +0.3 (+0.78%) | 609,521 |
| 28 Oct 2021 | CNY | 40 | 40.53 | 38.5 | 38.7 | 38.7 | -1.52 (-3.78%) | 962,108 |
| 27 Oct 2021 | CNY | 40.4 | 40.65 | 39.54 | 40.22 | 40.22 | -1.07 (-2.59%) | 802,372 |
| 26 Oct 2021 | CNY | 40.98 | 41.61 | 40.96 | 41.29 | 41.29 | +0.34 (+0.83%) | 521,249 |
| 25 Oct 2021 | CNY | 41.18 | 41.21 | 40.54 | 40.95 | 40.95 | -0.48 (-1.16%) | 443,564 |
| 22 Oct 2021 | CNY | 40.6 | 41.77 | 40.02 | 41.43 | 41.43 | +1.4 (+3.50%) | 1,027,767 |
| 21 Oct 2021 | CNY | 41.18 | 41.24 | 40.01 | 40.03 | 40.03 | -1.28 (-3.10%) | 715,521 |
| 20 Oct 2021 | CNY | 42.16 | 42.16 | 40.9 | 41.31 | 41.31 | -0.85 (-2.02%) | 547,036 |
| 19 Oct 2021 | CNY | 41.8 | 42.3 | 41.65 | 42.16 | 42.16 | +0.06 (+0.14%) | 348,486 |
| 18 Oct 2021 | CNY | 42.32 | 42.78 | 41.4 | 42.1 | 42.1 | -0.24 (-0.57%) | 572,943 |
| 15 Oct 2021 | CNY | 43 | 43.13 | 42.34 | 42.34 | 42.34 | -1.05 (-2.42%) | 575,986 |
| 14 Oct 2021 | CNY | 43.2 | 44.77 | 43.01 | 43.39 | 43.39 | +0.76 (+1.78%) | 873,659 |
| 13 Oct 2021 | CNY | 41.96 | 42.68 | 41.55 | 42.63 | 42.63 | +0.66 (+1.57%) | 485,536 |
| 12 Oct 2021 | CNY | 42.81 | 42.92 | 41.15 | 41.97 | 41.97 | -0.98 (-2.28%) | 701,626 |
| 11 Oct 2021 | CNY | 43.16 | 43.33 | 42.5 | 42.95 | 42.95 | -0.24 (-0.56%) | 425,285 |
| 8 Oct 2021 | CNY | 42.45 | 43.38 | 42.36 | 43.19 | 43.19 | +1.38 (+3.30%) | 686,246 |
| 30 Sep 2021 | CNY | 41.22 | 42.18 | 41.22 | 41.81 | 41.81 | +0.59 (+1.43%) | 472,813 |
| 29 Sep 2021 | CNY | 42.7 | 43.3 | 41 | 41.22 | 41.22 | -2.23 (-5.13%) | 1,243,106 |
| 28 Sep 2021 | CNY | 43.02 | 43.98 | 42.8 | 43.45 | 43.45 | +0.54 (+1.26%) | 650,307 |
| 27 Sep 2021 | CNY | 44.25 | 44.8 | 42.5 | 42.91 | 42.91 | -1.31 (-2.96%) | 964,984 |
| 24 Sep 2021 | CNY | 45.85 | 45.87 | 44.11 | 44.22 | 44.22 | -1.42 (-3.11%) | 708,500 |
| 23 Sep 2021 | CNY | 46 | 46.47 | 45.24 | 45.64 | 45.64 | -0.44 (-0.95%) | 775,030 |
| 22 Sep 2021 | CNY | 44.37 | 46.45 | 44.03 | 46.08 | 46.08 | +1.03 (+2.29%) | 1,280,655 |
| 17 Sep 2021 | CNY | 44.14 | 45.19 | 43.28 | 45.05 | 45.05 | +0.91 (+2.06%) | 1,198,176 |
| 16 Sep 2021 | CNY | 46.26 | 47.02 | 44.13 | 44.14 | 44.14 | -2.14 (-4.62%) | 1,416,521 |
| 15 Sep 2021 | CNY | 45.86 | 47.35 | 45.1 | 46.28 | 46.28 | +0.16 (+0.35%) | 1,049,942 |
