| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 42.53 | 43.28 | 41.94 | 42.71 | 42.71 | -0.13 (-0.30%) | 9,015,115 |
| 25 Nov 2021 | CNY | 41.77 | 43.2 | 41.64 | 42.84 | 42.84 | +1.05 (+2.51%) | 11,379,972 |
| 24 Nov 2021 | CNY | 41.88 | 42.28 | 41.35 | 41.79 | 41.79 | -0.25 (-0.59%) | 6,901,901 |
| 23 Nov 2021 | CNY | 41.47 | 42.55 | 41.2 | 42.04 | 42.04 | +0.53 (+1.28%) | 9,780,289 |
| 22 Nov 2021 | CNY | 41.2 | 42.02 | 40.41 | 41.51 | 41.51 | +0.91 (+2.24%) | 15,009,081 |
| 19 Nov 2021 | CNY | 40.05 | 41.27 | 39.72 | 40.6 | 40.6 | +0.75 (+1.88%) | 10,127,197 |
| 18 Nov 2021 | CNY | 41 | 41 | 39.68 | 39.85 | 39.85 | -0.65 (-1.60%) | 9,142,398 |
| 17 Nov 2021 | CNY | 41.59 | 41.62 | 40.4 | 40.5 | 40.5 | -0.59 (-1.44%) | 9,512,401 |
| 16 Nov 2021 | CNY | 40.93 | 42.38 | 40.1 | 41.09 | 41.09 | +0.01 (+0.02%) | 13,328,688 |
| 15 Nov 2021 | CNY | 41.51 | 42.28 | 40.73 | 41.08 | 41.08 | -0.68 (-1.63%) | 11,277,551 |
| 12 Nov 2021 | CNY | 41.34 | 42.1 | 40.94 | 41.76 | 41.76 | +0.13 (+0.31%) | 11,490,490 |
| 11 Nov 2021 | CNY | 41.95 | 42.24 | 41.17 | 41.63 | 41.63 | -0.27 (-0.64%) | 14,619,394 |
| 10 Nov 2021 | CNY | 42.14 | 42.24 | 41.15 | 41.9 | 41.9 | +0.3 (+0.72%) | 16,542,805 |
| 9 Nov 2021 | CNY | 39.84 | 42.23 | 39.6 | 41.6 | 41.6 | +1.76 (+4.42%) | 32,417,910 |
| 8 Nov 2021 | CNY | 37.7 | 40.36 | 37.43 | 39.84 | 39.84 | +2.17 (+5.76%) | 28,878,412 |
| 5 Nov 2021 | CNY | 39.49 | 39.5 | 37.42 | 37.67 | 37.67 | -1.4 (-3.58%) | 24,570,296 |
| 4 Nov 2021 | CNY | 39.57 | 40.68 | 38.71 | 39.07 | 39.07 | -0.28 (-0.71%) | 25,772,303 |
| 3 Nov 2021 | CNY | 37.7 | 39.45 | 37.7 | 39.35 | 39.35 | +1.95 (+5.21%) | 29,073,320 |
| 2 Nov 2021 | CNY | 36.53 | 39.88 | 36.53 | 37.4 | 37.4 | +0.4 (+1.08%) | 47,013,203 |
| 1 Nov 2021 | CNY | 34.48 | 37.35 | 34.25 | 37 | 37 | +2.99 (+8.79%) | 34,164,884 |
| 29 Oct 2021 | CNY | 33.1 | 34.15 | 33.04 | 34.01 | 34.01 | +0.91 (+2.75%) | 21,969,586 |
| 28 Oct 2021 | CNY | 31.19 | 33.66 | 31 | 33.1 | 33.1 | +2.11 (+6.81%) | 29,781,214 |
| 27 Oct 2021 | CNY | 30.46 | 31.27 | 30.08 | 30.99 | 30.99 | +0.39 (+1.27%) | 13,720,446 |
| 26 Oct 2021 | CNY | 29.5 | 31.4 | 29.35 | 30.6 | 30.6 | +1.73 (+5.99%) | 21,316,243 |
| 25 Oct 2021 | CNY | 28.82 | 29.15 | 28.71 | 28.87 | 28.87 | -0.05 (-0.17%) | 3,630,484 |
| 22 Oct 2021 | CNY | 28.63 | 29.08 | 28.63 | 28.92 | 28.92 | +0.23 (+0.80%) | 4,295,506 |
| 21 Oct 2021 | CNY | 28.84 | 28.98 | 28.61 | 28.69 | 28.69 | -0.17 (-0.59%) | 3,414,835 |
| 20 Oct 2021 | CNY | 29.08 | 29.19 | 28.81 | 28.86 | 28.86 | -0.14 (-0.48%) | 3,617,472 |
| 19 Oct 2021 | CNY | 28.68 | 29.15 | 28.62 | 29 | 29 | -0.05 (-0.17%) | 3,817,276 |
| 18 Oct 2021 | CNY | 29.78 | 29.91 | 28.41 | 29.05 | 29.05 | -0.73 (-2.45%) | 9,334,729 |
