| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 44.91 | 46.73 | 44.6 | 46.62 | 46.62 | +2.1 (+4.72%) | 3,594,535 |
| 19 Nov 2021 | CNY | 43.94 | 45.26 | 43.5 | 44.52 | 44.52 | +0.44 (+1.00%) | 2,092,947 |
| 18 Nov 2021 | CNY | 44.45 | 44.9 | 43.8 | 44.08 | 44.08 | +0.04 (+0.09%) | 1,903,663 |
| 17 Nov 2021 | CNY | 43.52 | 44.45 | 43.03 | 44.04 | 44.04 | +0.59 (+1.36%) | 2,053,787 |
| 16 Nov 2021 | CNY | 44.76 | 44.84 | 43.43 | 43.45 | 43.45 | -1.19 (-2.67%) | 2,037,483 |
| 15 Nov 2021 | CNY | 44.6 | 45.12 | 44.01 | 44.64 | 44.64 | +0.05 (+0.11%) | 2,362,936 |
| 12 Nov 2021 | CNY | 42.51 | 44.88 | 42.08 | 44.59 | 44.59 | +1.82 (+4.26%) | 3,309,179 |
| 11 Nov 2021 | CNY | 42.2 | 43.15 | 42.05 | 42.77 | 42.77 | +0.44 (+1.04%) | 1,705,109 |
| 10 Nov 2021 | CNY | 41.8 | 42.99 | 41.8 | 42.33 | 42.33 | +0.23 (+0.55%) | 2,162,752 |
| 9 Nov 2021 | CNY | 40.35 | 42.42 | 40.12 | 42.1 | 42.1 | +1.75 (+4.34%) | 2,328,664 |
| 8 Nov 2021 | CNY | 40.53 | 41.36 | 39.92 | 40.35 | 40.35 | -0.35 (-0.86%) | 1,232,537 |
| 5 Nov 2021 | CNY | 40.2 | 41.6 | 40.05 | 40.7 | 40.7 | +0.36 (+0.89%) | 1,672,421 |
| 4 Nov 2021 | CNY | 40.12 | 40.67 | 40.01 | 40.34 | 40.34 | 0.0 (0.0%) | 1,258,917 |
| 3 Nov 2021 | CNY | 38.85 | 40.4 | 38.66 | 40.34 | 40.34 | +1.44 (+3.70%) | 1,473,446 |
| 2 Nov 2021 | CNY | 39.33 | 40.49 | 38.64 | 38.9 | 38.9 | -0.41 (-1.04%) | 1,275,880 |
| 1 Nov 2021 | CNY | 38.69 | 39.59 | 38.3 | 39.31 | 39.31 | +0.39 (+1.00%) | 906,909 |
| 29 Oct 2021 | CNY | 38.88 | 39.54 | 38.8 | 38.92 | 38.92 | +0.69 (+1.80%) | 1,034,326 |
| 28 Oct 2021 | CNY | 41.27 | 41.27 | 38.23 | 38.23 | 38.23 | -3.04 (-7.37%) | 1,907,050 |
| 27 Oct 2021 | CNY | 40.69 | 41.86 | 40.69 | 41.27 | 41.27 | +0.08 (+0.19%) | 1,514,085 |
| 26 Oct 2021 | CNY | 40.53 | 41.71 | 40.38 | 41.19 | 41.19 | +0.59 (+1.45%) | 1,510,319 |
| 25 Oct 2021 | CNY | 39.98 | 41.42 | 39.05 | 40.6 | 40.6 | +0.69 (+1.73%) | 1,394,734 |
| 22 Oct 2021 | CNY | 39.8 | 40.37 | 39.63 | 39.91 | 39.91 | +0.49 (+1.24%) | 1,023,969 |
| 21 Oct 2021 | CNY | 40 | 40.2 | 39.1 | 39.42 | 39.42 | -0.46 (-1.15%) | 1,066,684 |
| 20 Oct 2021 | CNY | 40.47 | 40.84 | 39.81 | 39.88 | 39.88 | -0.59 (-1.46%) | 1,111,258 |
| 19 Oct 2021 | CNY | 40.16 | 41.25 | 40.16 | 40.47 | 40.47 | +0.11 (+0.27%) | 1,145,059 |
| 18 Oct 2021 | CNY | 42.28 | 42.28 | 39.7 | 40.36 | 40.36 | -2.24 (-5.26%) | 1,866,578 |
| 15 Oct 2021 | CNY | 42.82 | 43.62 | 42.6 | 42.6 | 42.6 | -0.7 (-1.62%) | 1,332,272 |
| 14 Oct 2021 | CNY | 42.61 | 43.96 | 42.4 | 43.3 | 43.3 | +0.19 (+0.44%) | 1,652,500 |
| 13 Oct 2021 | CNY | 42.49 | 43.74 | 41.87 | 43.11 | 43.11 | +1.07 (+2.55%) | 1,692,519 |
| 12 Oct 2021 | CNY | 43.06 | 43.59 | 41.8 | 42.04 | 42.04 | -1.68 (-3.84%) | 1,653,345 |
