| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 39.97 | 40.2 | 38.74 | 38.84 | 38.84 | -0.56 (-1.42%) | 2,097,408 |
| 17 Nov 2021 | CNY | 36.69 | 39.8 | 36.66 | 39.4 | 39.4 | +2.64 (+7.18%) | 3,011,902 |
| 16 Nov 2021 | CNY | 36.88 | 36.96 | 36.62 | 36.76 | 36.76 | +0.06 (+0.16%) | 919,180 |
| 15 Nov 2021 | CNY | 36.55 | 37.2 | 36.45 | 36.7 | 36.7 | +0.26 (+0.71%) | 938,585 |
| 12 Nov 2021 | CNY | 36.5 | 36.89 | 36.39 | 36.44 | 36.44 | +0.14 (+0.39%) | 554,260 |
| 11 Nov 2021 | CNY | 36.62 | 37.2 | 36.18 | 36.3 | 36.3 | -0.32 (-0.87%) | 800,645 |
| 10 Nov 2021 | CNY | 36.8 | 37.2 | 36.41 | 36.62 | 36.62 | -0.21 (-0.57%) | 719,101 |
| 9 Nov 2021 | CNY | 36.71 | 37.07 | 36.58 | 36.83 | 36.83 | -0.23 (-0.62%) | 700,734 |
| 8 Nov 2021 | CNY | 38 | 38.04 | 36 | 37.06 | 37.06 | -0.63 (-1.67%) | 863,014 |
| 5 Nov 2021 | CNY | 38.03 | 38.5 | 37.6 | 37.69 | 37.69 | -0.64 (-1.67%) | 665,400 |
| 4 Nov 2021 | CNY | 37.6 | 38.45 | 37.58 | 38.33 | 38.33 | +0.73 (+1.94%) | 696,270 |
| 3 Nov 2021 | CNY | 37.55 | 38.2 | 37.17 | 37.6 | 37.6 | +0.28 (+0.75%) | 567,207 |
| 2 Nov 2021 | CNY | 38.07 | 38.8 | 37.03 | 37.32 | 37.32 | -0.75 (-1.97%) | 1,139,084 |
| 1 Nov 2021 | CNY | 38.1 | 38.4 | 37.54 | 38.07 | 38.07 | -0.03 (-0.08%) | 1,017,920 |
| 29 Oct 2021 | CNY | 38.78 | 39.26 | 38 | 38.1 | 38.1 | -0.48 (-1.24%) | 1,163,916 |
| 28 Oct 2021 | CNY | 39.11 | 39.83 | 35.91 | 38.58 | 38.58 | -1.32 (-3.31%) | 2,319,609 |
| 27 Oct 2021 | CNY | 40.8 | 41.18 | 39.2 | 39.9 | 39.9 | -1.5 (-3.62%) | 2,141,576 |
| 26 Oct 2021 | CNY | 42.3 | 42.3 | 40.67 | 41.4 | 41.4 | -0.61 (-1.45%) | 1,170,876 |
| 25 Oct 2021 | CNY | 42.07 | 42.38 | 41.74 | 42.01 | 42.01 | -0.05 (-0.12%) | 862,556 |
| 22 Oct 2021 | CNY | 42 | 43 | 42 | 42.06 | 42.06 | -0.14 (-0.33%) | 1,355,500 |
| 21 Oct 2021 | CNY | 42.53 | 43.1 | 41.96 | 42.2 | 42.2 | -0.57 (-1.33%) | 1,757,000 |
| 20 Oct 2021 | CNY | 42.08 | 43.5 | 41.06 | 42.77 | 42.77 | +0.17 (+0.40%) | 2,614,510 |
| 19 Oct 2021 | CNY | 43.57 | 44 | 42.33 | 42.6 | 42.6 | -0.86 (-1.98%) | 1,785,410 |
| 18 Oct 2021 | CNY | 44.6 | 44.84 | 43.11 | 43.46 | 43.46 | -0.54 (-1.23%) | 2,027,100 |
| 15 Oct 2021 | CNY | 40.74 | 44.38 | 40.4 | 44 | 44 | +3.12 (+7.63%) | 4,939,775 |
| 14 Oct 2021 | CNY | 39.99 | 42.13 | 39.57 | 40.88 | 40.88 | +0.88 (+2.20%) | 2,027,260 |
| 13 Oct 2021 | CNY | 39.4 | 40.59 | 38.83 | 40 | 40 | +0.2 (+0.50%) | 737,400 |
| 12 Oct 2021 | CNY | 40.67 | 40.67 | 38.8 | 39.8 | 39.8 | -0.87 (-2.14%) | 1,178,634 |
| 11 Oct 2021 | CNY | 41.83 | 42.39 | 40.61 | 40.67 | 40.67 | -1.25 (-2.98%) | 1,045,090 |
| 8 Oct 2021 | CNY | 41.6 | 42.44 | 41 | 41.92 | 41.92 | +0.48 (+1.16%) | 1,199,660 |
