| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 45.13 | 45.7 | 43.5 | 44.31 | 44.31 | -0.78 (-1.73%) | 1,415,604 |
| 17 Nov 2021 | CNY | 43.74 | 45.09 | 43.55 | 45.09 | 45.09 | +1.35 (+3.09%) | 1,095,318 |
| 16 Nov 2021 | CNY | 45.58 | 45.59 | 43.5 | 43.74 | 43.74 | -1.37 (-3.04%) | 1,705,592 |
| 15 Nov 2021 | CNY | 46.6 | 46.6 | 44.75 | 45.11 | 45.11 | -0.8 (-1.74%) | 2,227,925 |
| 12 Nov 2021 | CNY | 45.5 | 46.34 | 45.31 | 45.91 | 45.91 | +0.06 (+0.13%) | 1,505,870 |
| 11 Nov 2021 | CNY | 46.94 | 46.97 | 45.79 | 45.85 | 45.85 | -0.6 (-1.29%) | 1,505,445 |
| 10 Nov 2021 | CNY | 46.36 | 47.17 | 45.88 | 46.45 | 46.45 | +0.25 (+0.54%) | 1,535,815 |
| 9 Nov 2021 | CNY | 44.41 | 46.3 | 43.97 | 46.2 | 46.2 | +2.07 (+4.69%) | 2,312,717 |
| 8 Nov 2021 | CNY | 44.45 | 44.65 | 43.13 | 44.13 | 44.13 | +0.23 (+0.52%) | 2,371,109 |
| 5 Nov 2021 | CNY | 41.63 | 44.92 | 41.3 | 43.9 | 43.9 | +2.2 (+5.28%) | 3,713,034 |
| 4 Nov 2021 | CNY | 40.5 | 43.25 | 40.5 | 41.7 | 41.7 | +1.07 (+2.63%) | 2,492,541 |
| 3 Nov 2021 | CNY | 39.46 | 41.44 | 39.46 | 40.63 | 40.63 | +1.24 (+3.15%) | 2,005,723 |
| 2 Nov 2021 | CNY | 40.18 | 40.8 | 39 | 39.39 | 39.39 | -1 (-2.48%) | 2,376,277 |
| 1 Nov 2021 | CNY | 41.43 | 41.67 | 39.8 | 40.39 | 40.39 | -1.5 (-3.58%) | 3,166,200 |
| 29 Oct 2021 | CNY | 41.48 | 43.47 | 40.9 | 41.89 | 41.89 | +0.46 (+1.11%) | 5,049,101 |
| 28 Oct 2021 | CNY | 46.05 | 46.14 | 41.43 | 41.43 | 41.43 | -4.6 (-9.99%) | 4,221,108 |
| 27 Oct 2021 | CNY | 48.08 | 48.65 | 44.57 | 46.03 | 46.03 | -2.05 (-4.26%) | 2,173,692 |
| 26 Oct 2021 | CNY | 49 | 49.39 | 46.89 | 48.08 | 48.08 | -0.62 (-1.27%) | 2,018,070 |
| 25 Oct 2021 | CNY | 47.13 | 49.69 | 47.06 | 48.7 | 48.7 | +1.28 (+2.70%) | 2,308,073 |
| 22 Oct 2021 | CNY | 47.93 | 48.85 | 46.7 | 47.42 | 47.42 | -0.51 (-1.06%) | 1,392,965 |
| 21 Oct 2021 | CNY | 47.51 | 49.39 | 47.08 | 47.93 | 47.93 | -0.1 (-0.21%) | 1,396,000 |
| 20 Oct 2021 | CNY | 47.5 | 48.59 | 46.01 | 48.03 | 48.03 | +0.73 (+1.54%) | 2,058,832 |
| 19 Oct 2021 | CNY | 47 | 47.72 | 45.72 | 47.3 | 47.3 | +0.58 (+1.24%) | 1,369,550 |
| 18 Oct 2021 | CNY | 45.28 | 47.5 | 44.77 | 46.72 | 46.72 | +1.04 (+2.28%) | 2,148,422 |
| 15 Oct 2021 | CNY | 47.52 | 49 | 45.48 | 45.68 | 45.68 | -3.11 (-6.37%) | 2,863,581 |
| 14 Oct 2021 | CNY | 47.01 | 50.99 | 46.77 | 48.79 | 48.79 | +2.39 (+5.15%) | 3,626,120 |
| 13 Oct 2021 | CNY | 50.7 | 50.98 | 45.73 | 46.4 | 46.4 | -2.46 (-5.03%) | 3,422,949 |
| 12 Oct 2021 | CNY | 51.41 | 52.2 | 48.81 | 48.86 | 48.86 | -1.79 (-3.53%) | 2,389,782 |
| 11 Oct 2021 | CNY | 53.33 | 53.33 | 49.5 | 50.65 | 50.65 | -1.43 (-2.75%) | 1,957,501 |
| 8 Oct 2021 | CNY | 53 | 55 | 51.3 | 52.08 | 52.08 | +0.14 (+0.27%) | 2,478,584 |
