| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 43.6 | 44.39 | 42.73 | 43.92 | 43.92 | +0.21 (+0.48%) | 4,196,336 |
| 23 Nov 2021 | CNY | 41.25 | 44.03 | 41 | 43.71 | 43.71 | +2.17 (+5.22%) | 4,750,898 |
| 22 Nov 2021 | CNY | 41.94 | 41.97 | 40.55 | 41.54 | 41.54 | -0.01 (-0.02%) | 1,762,715 |
| 19 Nov 2021 | CNY | 40.8 | 41.84 | 40.6 | 41.55 | 41.55 | +0.95 (+2.34%) | 1,866,037 |
| 18 Nov 2021 | CNY | 41.65 | 41.87 | 40.46 | 40.6 | 40.6 | -1.25 (-2.99%) | 2,202,841 |
| 17 Nov 2021 | CNY | 41.15 | 42.5 | 41.07 | 41.85 | 41.85 | +0.76 (+1.85%) | 2,084,514 |
| 16 Nov 2021 | CNY | 41.99 | 42.49 | 41.02 | 41.09 | 41.09 | -0.88 (-2.10%) | 1,978,623 |
| 15 Nov 2021 | CNY | 41.4 | 42.45 | 40.9 | 41.97 | 41.97 | +0.78 (+1.89%) | 2,855,641 |
| 12 Nov 2021 | CNY | 40.45 | 41.66 | 40.04 | 41.19 | 41.19 | +0.74 (+1.83%) | 2,957,618 |
| 11 Nov 2021 | CNY | 38.83 | 40.88 | 38.83 | 40.45 | 40.45 | +1.02 (+2.59%) | 3,023,855 |
| 10 Nov 2021 | CNY | 41.26 | 42.72 | 39.29 | 39.43 | 39.43 | -0.07 (-0.18%) | 3,711,927 |
| 9 Nov 2021 | CNY | 38.39 | 39.95 | 38.39 | 39.5 | 39.5 | +1.23 (+3.21%) | 2,215,383 |
| 8 Nov 2021 | CNY | 38.35 | 38.68 | 37.83 | 38.27 | 38.27 | -0.56 (-1.44%) | 1,360,976 |
| 5 Nov 2021 | CNY | 38.31 | 39.88 | 38 | 38.83 | 38.83 | +0.43 (+1.12%) | 1,989,852 |
| 4 Nov 2021 | CNY | 38.01 | 39.03 | 38.01 | 38.4 | 38.4 | +0.34 (+0.89%) | 1,547,520 |
| 3 Nov 2021 | CNY | 37.51 | 38.5 | 37 | 38.06 | 38.06 | +0.21 (+0.55%) | 1,011,675 |
| 2 Nov 2021 | CNY | 38.74 | 39.33 | 37.56 | 37.85 | 37.85 | +0.57 (+1.53%) | 2,334,699 |
| 1 Nov 2021 | CNY | 36.61 | 37.33 | 36.3 | 37.28 | 37.28 | +0.58 (+1.58%) | 1,035,554 |
| 29 Oct 2021 | CNY | 36.69 | 37.34 | 36.03 | 36.7 | 36.7 | +0.67 (+1.86%) | 1,062,335 |
| 28 Oct 2021 | CNY | 36.59 | 37.08 | 35.71 | 36.03 | 36.03 | -0.45 (-1.23%) | 1,038,034 |
| 27 Oct 2021 | CNY | 36.86 | 37.19 | 36.48 | 36.48 | 36.48 | -2.24 (-5.79%) | 1,983,589 |
| 26 Oct 2021 | CNY | 39.17 | 39.26 | 38.65 | 38.72 | 38.72 | -0.61 (-1.55%) | 1,065,208 |
| 25 Oct 2021 | CNY | 39.11 | 39.74 | 38.3 | 39.33 | 39.33 | +0.23 (+0.59%) | 1,167,276 |
| 22 Oct 2021 | CNY | 39.69 | 39.95 | 39.06 | 39.1 | 39.1 | -0.96 (-2.40%) | 1,679,090 |
| 21 Oct 2021 | CNY | 40.45 | 41.8 | 39.95 | 40.06 | 40.06 | -1.41 (-3.40%) | 2,802,572 |
| 20 Oct 2021 | CNY | 40.48 | 44.94 | 40.28 | 41.47 | 41.47 | +1.74 (+4.38%) | 4,188,251 |
| 19 Oct 2021 | CNY | 39.52 | 40.18 | 39.52 | 39.73 | 39.73 | +0.07 (+0.18%) | 1,048,205 |
| 18 Oct 2021 | CNY | 39.91 | 39.95 | 39 | 39.66 | 39.66 | -0.41 (-1.02%) | 1,152,321 |
| 15 Oct 2021 | CNY | 40.38 | 41.67 | 40.02 | 40.07 | 40.07 | -0.32 (-0.79%) | 1,862,521 |
| 14 Oct 2021 | CNY | 40.95 | 41 | 40.09 | 40.39 | 40.39 | -0.72 (-1.75%) | 1,375,241 |
