| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 42 | 42.77 | 41.64 | 41.76 | 41.76 | -0.34 (-0.81%) | 1,517,464 |
| 19 Nov 2021 | CNY | 41.8 | 43.47 | 41.62 | 42.1 | 42.1 | -0.09 (-0.21%) | 1,699,796 |
| 18 Nov 2021 | CNY | 42.3 | 42.56 | 41.42 | 42.19 | 42.19 | -0.15 (-0.35%) | 1,390,766 |
| 17 Nov 2021 | CNY | 40.5 | 42.98 | 40.3 | 42.34 | 42.34 | +1.56 (+3.83%) | 1,945,971 |
| 16 Nov 2021 | CNY | 41.44 | 41.44 | 40.15 | 40.78 | 40.78 | -0.66 (-1.59%) | 1,456,827 |
| 15 Nov 2021 | CNY | 41 | 41.85 | 40.25 | 41.44 | 41.44 | +0.37 (+0.90%) | 1,714,573 |
| 12 Nov 2021 | CNY | 39.98 | 41.28 | 39.98 | 41.07 | 41.07 | +1.24 (+3.11%) | 1,885,288 |
| 11 Nov 2021 | CNY | 39.24 | 40.29 | 39.01 | 39.83 | 39.83 | +0.27 (+0.68%) | 1,490,881 |
| 10 Nov 2021 | CNY | 38.89 | 39.62 | 38.63 | 39.56 | 39.56 | +0.86 (+2.22%) | 1,637,791 |
| 9 Nov 2021 | CNY | 38.51 | 38.95 | 38.1 | 38.7 | 38.7 | -0.01 (-0.03%) | 1,460,417 |
| 8 Nov 2021 | CNY | 37.32 | 39.53 | 36.89 | 38.71 | 38.71 | +1.48 (+3.98%) | 1,991,242 |
| 5 Nov 2021 | CNY | 36.62 | 37.58 | 36.29 | 37.23 | 37.23 | +0.42 (+1.14%) | 1,415,501 |
| 4 Nov 2021 | CNY | 36.38 | 37.2 | 36.1 | 36.81 | 36.81 | +0.56 (+1.54%) | 1,136,560 |
| 3 Nov 2021 | CNY | 36.21 | 36.74 | 35.8 | 36.25 | 36.25 | -0.34 (-0.93%) | 1,012,227 |
| 2 Nov 2021 | CNY | 35.1 | 37.4 | 35.1 | 36.59 | 36.59 | +1.52 (+4.33%) | 2,018,743 |
| 1 Nov 2021 | CNY | 34.29 | 35.32 | 34.29 | 35.07 | 35.07 | +0.65 (+1.89%) | 982,927 |
| 29 Oct 2021 | CNY | 34.01 | 34.85 | 33.75 | 34.42 | 34.42 | +0.41 (+1.21%) | 741,218 |
| 28 Oct 2021 | CNY | 36.21 | 36.26 | 34.01 | 34.01 | 34.01 | -2.76 (-7.51%) | 1,604,977 |
| 27 Oct 2021 | CNY | 36.98 | 37.15 | 36.22 | 36.77 | 36.77 | +0.08 (+0.22%) | 1,466,264 |
| 26 Oct 2021 | CNY | 37.16 | 37.53 | 36.66 | 36.69 | 36.69 | -1.51 (-3.95%) | 1,932,027 |
| 25 Oct 2021 | CNY | 38.21 | 38.45 | 37.69 | 38.2 | 38.2 | -0.48 (-1.24%) | 1,024,009 |
| 22 Oct 2021 | CNY | 37.89 | 39.36 | 36.89 | 38.68 | 38.68 | +0.67 (+1.76%) | 1,704,871 |
| 21 Oct 2021 | CNY | 39 | 39.01 | 37.73 | 38.01 | 38.01 | -1.61 (-4.06%) | 1,324,757 |
| 20 Oct 2021 | CNY | 38.56 | 40.22 | 38.19 | 39.62 | 39.62 | +1.14 (+2.96%) | 1,729,883 |
| 19 Oct 2021 | CNY | 37.91 | 38.56 | 37.63 | 38.48 | 38.48 | +0.28 (+0.73%) | 975,499 |
| 18 Oct 2021 | CNY | 37.01 | 38.61 | 37.01 | 38.2 | 38.2 | +0.68 (+1.81%) | 1,204,659 |
| 15 Oct 2021 | CNY | 37.47 | 38.19 | 37.02 | 37.52 | 37.52 | -0.63 (-1.65%) | 1,249,235 |
| 14 Oct 2021 | CNY | 35.95 | 38.62 | 35.95 | 38.15 | 38.15 | +1.87 (+5.15%) | 1,835,707 |
| 13 Oct 2021 | CNY | 35.6 | 36.88 | 35.3 | 36.28 | 36.28 | +0.41 (+1.14%) | 874,344 |
| 12 Oct 2021 | CNY | 36.68 | 36.68 | 35.06 | 35.87 | 35.87 | -0.71 (-1.94%) | 810,400 |
