| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 40.3571 | 42 | 40.2143 | 41 | 41 | +0.857 (+2.14%) | 530,740 |
| 12 Nov 2021 | CNY | 40.0071 | 40.2714 | 39.3786 | 40.1429 | 40.1429 | +0.536 (+1.35%) | 308,980 |
| 11 Nov 2021 | CNY | 39.15 | 40.1357 | 38.7857 | 39.6071 | 39.6071 | +0.464 (+1.19%) | 549,360 |
| 10 Nov 2021 | CNY | 38.85 | 39.5286 | 38.4571 | 39.1429 | 39.1429 | +0.293 (+0.75%) | 330,960 |
| 9 Nov 2021 | CNY | 37.7714 | 39.1357 | 37.7714 | 38.85 | 38.85 | +1.107 (+2.93%) | 389,768 |
| 8 Nov 2021 | CNY | 38.1 | 38.2714 | 37.2714 | 37.7429 | 37.7429 | -0.343 (-0.90%) | 241,080 |
| 5 Nov 2021 | CNY | 37.8929 | 38.4643 | 37.8929 | 38.0857 | 38.0857 | +0.193 (+0.51%) | 331,798 |
| 4 Nov 2021 | CNY | 37.75 | 38.4857 | 37.75 | 37.8929 | 37.8929 | -0.043 (-0.11%) | 266,420 |
| 3 Nov 2021 | CNY | 37.3857 | 38.3357 | 37.1714 | 37.9357 | 37.9357 | +0.543 (+1.45%) | 418,612 |
| 2 Nov 2021 | CNY | 37.3214 | 38.5643 | 36.9286 | 37.3929 | 37.3929 | +0.057 (+0.15%) | 509,180 |
| 1 Nov 2021 | CNY | 36.6929 | 37.4571 | 36.4429 | 37.3357 | 37.3357 | +0.629 (+1.71%) | 300,452 |
| 29 Oct 2021 | CNY | 36.3571 | 37.3 | 36.0571 | 36.7071 | 36.7071 | +0.271 (+0.74%) | 416,920 |
| 28 Oct 2021 | CNY | 39.6214 | 39.6286 | 35.8786 | 36.4357 | 36.4357 | -3.35 (-8.42%) | 929,180 |
| 27 Oct 2021 | CNY | 41.2071 | 41.3214 | 39.7857 | 39.7857 | 39.7857 | -1.75 (-4.21%) | 515,615 |
| 26 Oct 2021 | CNY | 41.6357 | 41.7429 | 41.5357 | 41.5357 | 41.5357 | +0.007 (+0.02%) | 238,992 |
| 25 Oct 2021 | CNY | 42.4143 | 42.5 | 41.4286 | 41.5286 | 41.5286 | -1.107 (-2.60%) | 401,520 |
| 22 Oct 2021 | CNY | 42.3214 | 43.1929 | 42 | 42.6357 | 42.6357 | +0.286 (+0.67%) | 308,140 |
| 21 Oct 2021 | CNY | 43.4786 | 43.5643 | 42.2286 | 42.35 | 42.35 | -1.129 (-2.60%) | 514,843 |
| 20 Oct 2021 | CNY | 44.5357 | 45.8429 | 43.1214 | 43.4786 | 43.4786 | -1.05 (-2.36%) | 734,161 |
| 19 Oct 2021 | CNY | 45.1429 | 45.1429 | 44.3357 | 44.5286 | 44.5286 | -0.471 (-1.05%) | 364,280 |
| 18 Oct 2021 | CNY | 45.65 | 45.65 | 44.5571 | 45 | 45 | -0.721 (-1.58%) | 509,649 |
| 15 Oct 2021 | CNY | 42.95 | 46.4 | 42.6786 | 45.7214 | 45.7214 | +2.771 (+6.45%) | 1,605,266 |
| 14 Oct 2021 | CNY | 42.8571 | 43.2429 | 42.6429 | 42.95 | 42.95 | +0.014 (+0.03%) | 206,920 |
| 13 Oct 2021 | CNY | 41.8786 | 43.7786 | 41.6571 | 42.9357 | 42.9357 | +1.25 (+3.00%) | 410,480 |
| 12 Oct 2021 | CNY | 42.6429 | 42.6571 | 41.5571 | 41.6857 | 41.6857 | -0.814 (-1.92%) | 249,900 |
| 11 Oct 2021 | CNY | 42.6571 | 43.1857 | 42.15 | 42.5 | 42.5 | -0.007 (-0.02%) | 221,200 |
| 8 Oct 2021 | CNY | 41.8286 | 43.1286 | 41.7857 | 42.5071 | 42.5071 | +1.05 (+2.53%) | 389,440 |
| 30 Sep 2021 | CNY | 40.8857 | 41.7286 | 40.8786 | 41.4571 | 41.4571 | +0.579 (+1.42%) | 255,900 |
| 29 Sep 2021 | CNY | 42.4643 | 42.6143 | 40.7143 | 40.8786 | 40.8786 | -1.75 (-4.11%) | 460,880 |
| 28 Sep 2021 | CNY | 42.8714 | 43.0143 | 41.8643 | 42.6286 | 42.6286 | -0.428 (-1.00%) | 333,884 |
