| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 36.5 | 36.5 | 35 | 35.99 | 35.99 | -0.72 (-1.96%) | 2,573,342 |
| 9 Nov 2021 | CNY | 34.7 | 37.28 | 34.7 | 36.71 | 36.71 | +2.06 (+5.95%) | 4,350,957 |
| 8 Nov 2021 | CNY | 34.2 | 35.27 | 34.07 | 34.65 | 34.65 | +0.35 (+1.02%) | 2,604,400 |
| 5 Nov 2021 | CNY | 34 | 35.4 | 33.35 | 34.3 | 34.3 | +0.45 (+1.33%) | 3,918,712 |
| 4 Nov 2021 | CNY | 31.39 | 34.01 | 31.35 | 33.85 | 33.85 | +2.46 (+7.84%) | 3,679,523 |
| 3 Nov 2021 | CNY | 31.34 | 31.4 | 30.78 | 31.39 | 31.39 | +0.03 (+0.10%) | 1,159,944 |
| 2 Nov 2021 | CNY | 31.03 | 32.24 | 30.82 | 31.36 | 31.36 | +0.36 (+1.16%) | 1,931,046 |
| 1 Nov 2021 | CNY | 30.62 | 31.19 | 30.4 | 31 | 31 | +0.36 (+1.17%) | 998,200 |
| 29 Oct 2021 | CNY | 30.9 | 31.29 | 30.16 | 30.64 | 30.64 | -0.16 (-0.52%) | 1,342,436 |
| 28 Oct 2021 | CNY | 32 | 32.93 | 30.79 | 30.8 | 30.8 | -2.33 (-7.03%) | 1,981,000 |
| 27 Oct 2021 | CNY | 31.12 | 33.5 | 29.88 | 33.13 | 33.13 | +1.57 (+4.97%) | 3,285,016 |
| 26 Oct 2021 | CNY | 31.65 | 31.96 | 31.51 | 31.56 | 31.56 | -0.97 (-2.98%) | 1,900,613 |
| 25 Oct 2021 | CNY | 32.9 | 33.15 | 32.51 | 32.53 | 32.53 | -0.63 (-1.90%) | 1,295,453 |
| 22 Oct 2021 | CNY | 33.09 | 33.59 | 32.66 | 33.16 | 33.16 | +0.06 (+0.18%) | 1,422,477 |
| 21 Oct 2021 | CNY | 33 | 33.33 | 32.5 | 33.1 | 33.1 | +0.39 (+1.19%) | 1,327,513 |
| 20 Oct 2021 | CNY | 33.55 | 34.19 | 32.65 | 32.71 | 32.71 | -0.86 (-2.56%) | 1,809,300 |
| 19 Oct 2021 | CNY | 34.56 | 34.56 | 33.48 | 33.57 | 33.57 | -0.99 (-2.86%) | 1,916,413 |
| 18 Oct 2021 | CNY | 35 | 35.24 | 34.33 | 34.56 | 34.56 | -0.69 (-1.96%) | 1,891,319 |
| 15 Oct 2021 | CNY | 34.12 | 35.98 | 33.45 | 35.25 | 35.25 | +0.77 (+2.23%) | 3,246,984 |
| 14 Oct 2021 | CNY | 33.5 | 35.19 | 33.11 | 34.48 | 34.48 | +0.71 (+2.10%) | 2,704,743 |
| 13 Oct 2021 | CNY | 32.62 | 34.18 | 32.3 | 33.77 | 33.77 | +1.22 (+3.75%) | 2,697,412 |
| 12 Oct 2021 | CNY | 32.75 | 32.88 | 32.25 | 32.55 | 32.55 | -0.39 (-1.18%) | 1,448,499 |
| 11 Oct 2021 | CNY | 32.85 | 33 | 32.2 | 32.94 | 32.94 | +0.25 (+0.76%) | 1,789,487 |
| 8 Oct 2021 | CNY | 32.36 | 33.04 | 32.36 | 32.69 | 32.69 | +0.34 (+1.05%) | 1,792,300 |
| 30 Sep 2021 | CNY | 32.8 | 33.1 | 32.18 | 32.35 | 32.35 | -0.05 (-0.15%) | 1,834,182 |
| 29 Sep 2021 | CNY | 34.65 | 34.68 | 32.4 | 32.4 | 32.4 | -2.4 (-6.90%) | 3,134,313 |
| 28 Sep 2021 | CNY | 35.58 | 36.3 | 34.44 | 34.8 | 34.8 | -0.45 (-1.28%) | 3,103,031 |
| 27 Sep 2021 | CNY | 38 | 38.83 | 35.18 | 35.25 | 35.25 | -4.07 (-10.35%) | 4,775,302 |
| 24 Sep 2021 | CNY | 42.5 | 42.88 | 39.28 | 39.32 | 39.32 | -7.53 (-16.07%) | 6,797,060 |
| 23 Sep 2021 | CNY | 55.55 | 55.55 | 46.8 | 46.85 | 46.85 | 0.0 (0.0%) | 8,882,754 |
