| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 43.9379 | 43.9379 | 42.5586 | 42.9724 | 42.9724 | -1.028 (-2.34%) | 2,639,900 |
| 24 Nov 2021 | CNY | 43.7586 | 44.5517 | 43.5172 | 44 | 44 | +0.083 (+0.19%) | 2,909,551 |
| 23 Nov 2021 | CNY | 43.2345 | 45.3379 | 42.9448 | 43.9172 | 43.9172 | +0.572 (+1.32%) | 4,588,240 |
| 22 Nov 2021 | CNY | 42.3448 | 43.3517 | 41.9862 | 43.3448 | 43.3448 | +0.759 (+1.78%) | 3,619,055 |
| 19 Nov 2021 | CNY | 41.5448 | 43.2138 | 40.7103 | 42.5862 | 42.5862 | +0.896 (+2.15%) | 3,835,163 |
| 18 Nov 2021 | CNY | 41.1448 | 42.6069 | 40.9448 | 41.6897 | 41.6897 | +0.207 (+0.50%) | 3,048,045 |
| 17 Nov 2021 | CNY | 40.5862 | 41.4966 | 40.3586 | 41.4828 | 41.4828 | +0.793 (+1.95%) | 2,204,058 |
| 16 Nov 2021 | CNY | 42.0759 | 42.4069 | 40.3655 | 40.6897 | 40.6897 | -1.586 (-3.75%) | 3,769,565 |
| 15 Nov 2021 | CNY | 42.8069 | 44.0621 | 40.7724 | 42.2759 | 42.2759 | -0.724 (-1.68%) | 5,510,706 |
| 12 Nov 2021 | CNY | 40.731 | 44.4966 | 40.5586 | 43 | 43 | +2.552 (+6.31%) | 7,104,111 |
| 11 Nov 2021 | CNY | 40.4276 | 41.2345 | 40.131 | 40.4483 | 40.4483 | +0.09 (+0.22%) | 3,044,666 |
| 10 Nov 2021 | CNY | 40.669 | 40.669 | 39.4759 | 40.3586 | 40.3586 | -0.669 (-1.63%) | 3,051,771 |
| 9 Nov 2021 | CNY | 40.1379 | 41.3655 | 39.469 | 41.0276 | 41.0276 | +0.855 (+2.13%) | 4,461,877 |
| 8 Nov 2021 | CNY | 39.1724 | 40.5448 | 38.6276 | 40.1724 | 40.1724 | +0.896 (+2.28%) | 3,807,543 |
| 5 Nov 2021 | CNY | 42 | 42 | 39.2069 | 39.2759 | 39.2759 | -2.717 (-6.47%) | 6,365,065 |
| 4 Nov 2021 | CNY | 41.869 | 42.8897 | 40.5517 | 41.9931 | 41.9931 | +0.069 (+0.16%) | 4,973,500 |
| 3 Nov 2021 | CNY | 41.2621 | 42 | 40.3035 | 41.9241 | 41.9241 | +0.614 (+1.49%) | 3,568,261 |
| 2 Nov 2021 | CNY | 43.6759 | 44.2621 | 40.3448 | 41.3103 | 41.3103 | -2.166 (-4.98%) | 6,274,730 |
| 1 Nov 2021 | CNY | 43.2897 | 44.4828 | 41.5241 | 43.4759 | 43.4759 | +0.083 (+0.19%) | 6,645,205 |
| 29 Oct 2021 | CNY | 44.3793 | 45.1724 | 42.4828 | 43.3931 | 43.3931 | +0.007 (+0.02%) | 4,909,120 |
| 28 Oct 2021 | CNY | 48.0276 | 48.0276 | 43.3862 | 43.3862 | 43.3862 | -4.821 (-10.00%) | 7,063,296 |
| 27 Oct 2021 | CNY | 47.4828 | 49.4483 | 46.9035 | 48.2069 | 48.2069 | +0.4 (+0.84%) | 4,643,221 |
| 26 Oct 2021 | CNY | 49.669 | 50.1379 | 46.8138 | 47.8069 | 47.8069 | -1.848 (-3.72%) | 5,644,664 |
| 25 Oct 2021 | CNY | 46.2069 | 50.2621 | 46.0069 | 49.6552 | 49.6552 | +2.69 (+5.73%) | 6,195,519 |
| 22 Oct 2021 | CNY | 49 | 50.4 | 46.7103 | 46.9655 | 46.9655 | -2.359 (-4.78%) | 6,457,053 |
| 21 Oct 2021 | CNY | 46.2069 | 52.0345 | 46.2069 | 49.3241 | 49.3241 | +2.021 (+4.27%) | 9,577,031 |
| 20 Oct 2021 | CNY | 44.5379 | 47.931 | 43.5862 | 47.3035 | 47.3035 | +1.717 (+3.77%) | 7,977,901 |
| 19 Oct 2021 | CNY | 44.3586 | 45.5862 | 42.069 | 45.5862 | 45.5862 | +2 (+4.59%) | 6,670,549 |
| 18 Oct 2021 | CNY | 43.2552 | 44.2621 | 42.4276 | 43.5862 | 43.5862 | +0.186 (+0.43%) | 4,417,017 |
| 15 Oct 2021 | CNY | 44.5035 | 44.7586 | 42.0552 | 43.4 | 43.4 | -0.779 (-1.76%) | 5,052,803 |
