| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 45.34 | 45.85 | 44.69 | 45.38 | 45.38 | -0.51 (-1.11%) | 3,839,292 |
| 24 Nov 2021 | CNY | 46.9 | 47 | 43.95 | 45.89 | 45.89 | -1.1 (-2.34%) | 12,454,372 |
| 23 Nov 2021 | CNY | 50.38 | 50.38 | 46.88 | 46.99 | 46.99 | -3.39 (-6.73%) | 9,026,473 |
| 22 Nov 2021 | CNY | 49.77 | 51.47 | 49.76 | 50.38 | 50.38 | +0.15 (+0.30%) | 4,403,640 |
| 19 Nov 2021 | CNY | 51 | 51 | 49.1 | 50.23 | 50.23 | -1.27 (-2.47%) | 5,906,860 |
| 18 Nov 2021 | CNY | 49.61 | 51.55 | 49.19 | 51.5 | 51.5 | +1.2 (+2.39%) | 5,875,200 |
| 17 Nov 2021 | CNY | 49.57 | 50.95 | 48.01 | 50.3 | 50.3 | +1.22 (+2.49%) | 6,559,800 |
| 16 Nov 2021 | CNY | 49.78 | 50.87 | 48.88 | 49.08 | 49.08 | -0.88 (-1.76%) | 3,706,260 |
| 15 Nov 2021 | CNY | 50.67 | 52.1 | 49.54 | 49.96 | 49.96 | -1.34 (-2.61%) | 5,405,266 |
| 12 Nov 2021 | CNY | 51.1 | 53.49 | 50.8 | 51.3 | 51.3 | +0.06 (+0.12%) | 6,927,102 |
| 11 Nov 2021 | CNY | 53.5 | 54.68 | 50.6 | 51.24 | 51.24 | -2.83 (-5.23%) | 8,145,449 |
| 10 Nov 2021 | CNY | 54.9 | 54.9 | 52.42 | 54.07 | 54.07 | -0.86 (-1.57%) | 8,738,055 |
| 9 Nov 2021 | CNY | 50.7 | 54.93 | 50.3 | 54.93 | 54.93 | +4.99 (+9.99%) | 16,525,575 |
| 8 Nov 2021 | CNY | 49.25 | 50.12 | 47.4 | 49.94 | 49.94 | +0.54 (+1.09%) | 8,192,878 |
| 5 Nov 2021 | CNY | 50 | 50.98 | 48.3 | 49.4 | 49.4 | -1.4 (-2.76%) | 8,430,983 |
| 4 Nov 2021 | CNY | 52 | 52.59 | 49 | 50.8 | 50.8 | -0.59 (-1.15%) | 8,072,938 |
| 3 Nov 2021 | CNY | 50.85 | 54.3 | 50.25 | 51.39 | 51.39 | +1.29 (+2.57%) | 14,246,533 |
| 2 Nov 2021 | CNY | 48.9 | 52.88 | 48.9 | 50.1 | 50.1 | +1.52 (+3.13%) | 21,785,891 |
| 1 Nov 2021 | CNY | 44.01 | 48.58 | 44 | 48.58 | 48.58 | +4.42 (+10.01%) | 13,545,070 |
| 29 Oct 2021 | CNY | 42.5 | 44.97 | 41.9 | 44.16 | 44.16 | +1.19 (+2.77%) | 5,623,812 |
| 28 Oct 2021 | CNY | 44.02 | 45.36 | 42.37 | 42.97 | 42.97 | -0.78 (-1.78%) | 6,014,520 |
| 27 Oct 2021 | CNY | 45.35 | 47.09 | 43.2 | 43.75 | 43.75 | +0.94 (+2.20%) | 8,599,822 |
| 26 Oct 2021 | CNY | 43.3 | 44.21 | 42.7 | 42.81 | 42.81 | -1.07 (-2.44%) | 4,861,920 |
| 25 Oct 2021 | CNY | 41 | 44.9 | 40.67 | 43.88 | 43.88 | +1.99 (+4.75%) | 7,209,459 |
| 22 Oct 2021 | CNY | 42.48 | 44.5 | 41.2 | 41.89 | 41.89 | +0.68 (+1.65%) | 5,040,200 |
| 21 Oct 2021 | CNY | 41.35 | 42.99 | 41.01 | 41.21 | 41.21 | -0.54 (-1.29%) | 3,990,900 |
| 20 Oct 2021 | CNY | 41.49 | 42.89 | 41 | 41.75 | 41.75 | -1.15 (-2.68%) | 6,793,609 |
| 19 Oct 2021 | CNY | 39.57 | 42.9 | 39.5 | 42.9 | 42.9 | +3.9 (+10%) | 7,092,309 |
| 18 Oct 2021 | CNY | 37.82 | 39 | 37.53 | 39 | 39 | +1.2 (+3.17%) | 2,795,577 |
| 15 Oct 2021 | CNY | 38.46 | 38.82 | 37.67 | 37.8 | 37.8 | -1.19 (-3.05%) | 3,302,272 |
