| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 46 | 46.66 | 43.73 | 45.1 | 45.1 | +0.39 (+0.87%) | 6,152,149 |
| 26 Nov 2021 | CNY | 43.83 | 45.06 | 42.32 | 44.71 | 44.71 | +0.64 (+1.45%) | 4,817,308 |
| 25 Nov 2021 | CNY | 43.9 | 46.35 | 43.8 | 44.07 | 44.07 | -0.25 (-0.56%) | 6,613,324 |
| 24 Nov 2021 | CNY | 42.33 | 44.32 | 41.85 | 44.32 | 44.32 | +1.77 (+4.16%) | 5,248,184 |
| 23 Nov 2021 | CNY | 42.08 | 42.99 | 41.83 | 42.55 | 42.55 | +0.16 (+0.38%) | 3,158,638 |
| 22 Nov 2021 | CNY | 42 | 42.6 | 41.5 | 42.39 | 42.39 | +0.11 (+0.26%) | 2,870,546 |
| 19 Nov 2021 | CNY | 41.3 | 42.68 | 40.88 | 42.28 | 42.28 | +0.69 (+1.66%) | 3,048,904 |
| 18 Nov 2021 | CNY | 42.97 | 43.58 | 41.43 | 41.59 | 41.59 | -1.61 (-3.73%) | 3,939,304 |
| 17 Nov 2021 | CNY | 45.5 | 45.5 | 43 | 43.2 | 43.2 | -2.68 (-5.84%) | 5,777,520 |
| 16 Nov 2021 | CNY | 44.3 | 46.78 | 42.18 | 45.88 | 45.88 | +0.73 (+1.62%) | 7,210,970 |
| 15 Nov 2021 | CNY | 44.6 | 48.5 | 43.78 | 45.15 | 45.15 | +0.08 (+0.18%) | 9,132,033 |
| 12 Nov 2021 | CNY | 41.5 | 45.8 | 41.07 | 45.07 | 45.07 | +2.72 (+6.42%) | 8,541,546 |
| 11 Nov 2021 | CNY | 41.53 | 43.07 | 40.74 | 42.35 | 42.35 | -0.91 (-2.10%) | 6,433,978 |
| 10 Nov 2021 | CNY | 45 | 45.28 | 41 | 43.26 | 43.26 | +0.14 (+0.32%) | 10,733,180 |
| 9 Nov 2021 | CNY | 37.85 | 43.12 | 37.85 | 43.12 | 43.12 | +7.19 (+20.01%) | 7,266,000 |
| 8 Nov 2021 | CNY | 35.16 | 35.96 | 34.9 | 35.93 | 35.93 | +0.46 (+1.30%) | 1,536,111 |
| 5 Nov 2021 | CNY | 35.03 | 35.95 | 34.66 | 35.47 | 35.47 | +0.44 (+1.26%) | 1,764,634 |
| 4 Nov 2021 | CNY | 34.67 | 35.6 | 34.67 | 35.03 | 35.03 | -0.06 (-0.17%) | 1,145,550 |
| 3 Nov 2021 | CNY | 33.97 | 35.41 | 33.8 | 35.09 | 35.09 | +1.29 (+3.82%) | 1,840,650 |
| 2 Nov 2021 | CNY | 35.1 | 35.76 | 33.51 | 33.8 | 33.8 | -1.14 (-3.26%) | 1,884,625 |
| 1 Nov 2021 | CNY | 34.47 | 35.2 | 34.47 | 34.94 | 34.94 | +0.15 (+0.43%) | 1,061,433 |
| 29 Oct 2021 | CNY | 34.8 | 35.1 | 34.32 | 34.79 | 34.79 | -0.25 (-0.71%) | 1,004,666 |
| 28 Oct 2021 | CNY | 35.07 | 36.2 | 34.12 | 35.04 | 35.04 | -0.02 (-0.06%) | 1,458,022 |
| 27 Oct 2021 | CNY | 36.4 | 36.5 | 34.66 | 35.06 | 35.06 | -2.66 (-7.05%) | 2,286,216 |
| 26 Oct 2021 | CNY | 37.24 | 37.9 | 37.15 | 37.72 | 37.72 | +0.53 (+1.43%) | 1,259,510 |
| 25 Oct 2021 | CNY | 37.39 | 37.72 | 37.01 | 37.19 | 37.19 | -0.15 (-0.40%) | 675,821 |
| 22 Oct 2021 | CNY | 37.73 | 37.98 | 37.13 | 37.34 | 37.34 | -0.54 (-1.43%) | 931,458 |
| 21 Oct 2021 | CNY | 37.5 | 38.2 | 37.5 | 37.88 | 37.88 | +0.02 (+0.05%) | 1,116,966 |
| 20 Oct 2021 | CNY | 37.62 | 38 | 36.8 | 37.86 | 37.86 | +0.31 (+0.83%) | 1,376,176 |
| 19 Oct 2021 | CNY | 37.75 | 38.38 | 37.46 | 37.55 | 37.55 | -0.22 (-0.58%) | 1,253,621 |
