| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 46.39 | 48.45 | 46.13 | 48.32 | 48.32 | +0.94 (+1.98%) | 9,791,368 |
| 26 Nov 2021 | CNY | 47.3 | 48.48 | 47.15 | 47.38 | 47.38 | +0.01 (+0.02%) | 8,518,662 |
| 25 Nov 2021 | CNY | 48.25 | 48.93 | 47.24 | 47.37 | 47.37 | -0.83 (-1.72%) | 10,121,023 |
| 24 Nov 2021 | CNY | 48.75 | 49.3 | 47.9 | 48.2 | 48.2 | -0.78 (-1.59%) | 9,776,847 |
| 23 Nov 2021 | CNY | 49.35 | 49.99 | 48.89 | 48.98 | 48.98 | -0.67 (-1.35%) | 11,697,586 |
| 22 Nov 2021 | CNY | 47.87 | 50.93 | 47.02 | 49.65 | 49.65 | +2.94 (+6.29%) | 21,085,331 |
| 19 Nov 2021 | CNY | 44.16 | 48 | 43.63 | 46.71 | 46.71 | +2.34 (+5.27%) | 15,259,495 |
| 18 Nov 2021 | CNY | 45.08 | 45.15 | 44.22 | 44.37 | 44.37 | -0.81 (-1.79%) | 6,949,620 |
| 17 Nov 2021 | CNY | 44.4 | 45.33 | 44.17 | 45.18 | 45.18 | +0.36 (+0.80%) | 6,995,188 |
| 16 Nov 2021 | CNY | 45.15 | 45.87 | 44.72 | 44.82 | 44.82 | -0.58 (-1.28%) | 7,824,207 |
| 15 Nov 2021 | CNY | 45.46 | 45.78 | 43.6 | 45.4 | 45.4 | +0.13 (+0.29%) | 10,508,038 |
| 12 Nov 2021 | CNY | 44.9 | 45.58 | 44.51 | 45.27 | 45.27 | +0.67 (+1.50%) | 9,292,929 |
| 11 Nov 2021 | CNY | 43.77 | 45.12 | 43.7 | 44.6 | 44.6 | +0.46 (+1.04%) | 7,603,959 |
| 10 Nov 2021 | CNY | 44.48 | 44.49 | 43.36 | 44.14 | 44.14 | -0.57 (-1.27%) | 7,509,959 |
| 9 Nov 2021 | CNY | 43.6 | 44.71 | 43.13 | 44.71 | 44.71 | +1.21 (+2.78%) | 9,391,348 |
| 8 Nov 2021 | CNY | 42.4 | 44.19 | 42.18 | 43.5 | 43.5 | +0.7 (+1.64%) | 7,856,078 |
| 5 Nov 2021 | CNY | 44.5 | 44.52 | 42.8 | 42.8 | 42.8 | -2.18 (-4.85%) | 13,777,016 |
| 4 Nov 2021 | CNY | 45.08 | 45.55 | 44.75 | 44.98 | 44.98 | -0.19 (-0.42%) | 8,215,597 |
| 3 Nov 2021 | CNY | 45 | 45.4 | 43.64 | 45.17 | 45.17 | +0.59 (+1.32%) | 11,020,104 |
| 2 Nov 2021 | CNY | 48.85 | 48.88 | 44.16 | 44.58 | 44.58 | -4.49 (-9.15%) | 20,787,573 |
| 1 Nov 2021 | CNY | 48 | 50.13 | 48 | 49.07 | 49.07 | +0.43 (+0.88%) | 11,701,561 |
| 29 Oct 2021 | CNY | 47.89 | 49.48 | 46.93 | 48.64 | 48.64 | +0.74 (+1.54%) | 13,757,270 |
| 28 Oct 2021 | CNY | 51 | 52.97 | 47.88 | 47.9 | 47.9 | -1.87 (-3.76%) | 21,472,482 |
| 27 Oct 2021 | CNY | 48.2 | 50.3 | 48.03 | 49.77 | 49.77 | +0.98 (+2.01%) | 16,031,577 |
| 26 Oct 2021 | CNY | 46.23 | 50.44 | 45.32 | 48.79 | 48.79 | +2.79 (+6.07%) | 21,260,292 |
| 25 Oct 2021 | CNY | 44.7 | 46.31 | 44.7 | 46 | 46 | +0.9 (+2.00%) | 10,627,861 |
| 22 Oct 2021 | CNY | 44.6 | 46.33 | 44.6 | 45.1 | 45.1 | +0.1 (+0.22%) | 13,435,061 |
| 21 Oct 2021 | CNY | 42.89 | 46.8 | 42.66 | 45 | 45 | +1.91 (+4.43%) | 17,032,499 |
| 20 Oct 2021 | CNY | 43.5 | 43.92 | 42.77 | 43.09 | 43.09 | -1.29 (-2.91%) | 11,919,440 |
| 19 Oct 2021 | CNY | 44.25 | 45.6 | 43.6 | 44.38 | 44.38 | -0.47 (-1.05%) | 10,264,034 |
