| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 47.39 | 47.77 | 46.82 | 47.28 | 47.28 | -0.48 (-1.01%) | 2,945,704 |
| 25 Nov 2021 | CNY | 47.91 | 49.27 | 47.61 | 47.76 | 47.76 | -0.15 (-0.31%) | 5,116,667 |
| 24 Nov 2021 | CNY | 47.6 | 48.1 | 46.5 | 47.91 | 47.91 | +0.45 (+0.95%) | 4,838,282 |
| 23 Nov 2021 | CNY | 45.89 | 47.65 | 45.44 | 47.46 | 47.46 | +1.46 (+3.17%) | 5,287,183 |
| 22 Nov 2021 | CNY | 46.8 | 46.96 | 45.68 | 46 | 46 | -0.98 (-2.09%) | 5,949,784 |
| 19 Nov 2021 | CNY | 47.21 | 47.44 | 46.8 | 46.98 | 46.98 | -0.12 (-0.25%) | 3,661,806 |
| 18 Nov 2021 | CNY | 47.51 | 47.93 | 46.65 | 47.1 | 47.1 | -0.41 (-0.86%) | 3,482,401 |
| 17 Nov 2021 | CNY | 48.13 | 48.49 | 47.36 | 47.51 | 47.51 | -0.67 (-1.39%) | 3,871,107 |
| 16 Nov 2021 | CNY | 48.5 | 48.91 | 47.7 | 48.18 | 48.18 | -0.32 (-0.66%) | 3,184,326 |
| 15 Nov 2021 | CNY | 48.24 | 48.81 | 47.81 | 48.5 | 48.5 | +0.26 (+0.54%) | 3,602,021 |
| 12 Nov 2021 | CNY | 48.31 | 48.9 | 47.58 | 48.24 | 48.24 | -0.26 (-0.54%) | 2,135,639 |
| 11 Nov 2021 | CNY | 47.93 | 48.75 | 47.7 | 48.5 | 48.5 | +0.07 (+0.14%) | 1,802,264 |
| 10 Nov 2021 | CNY | 48.5 | 48.86 | 47.1 | 48.43 | 48.43 | -0.57 (-1.16%) | 4,010,565 |
| 9 Nov 2021 | CNY | 48.61 | 49.45 | 47.89 | 49 | 49 | 0.0 (0.0%) | 2,401,976 |
| 8 Nov 2021 | CNY | 51 | 51 | 48.63 | 49 | 49 | -1 (-2%) | 3,157,948 |
| 5 Nov 2021 | CNY | 51.33 | 51.7 | 49.99 | 50 | 50 | -1.36 (-2.65%) | 3,312,170 |
| 4 Nov 2021 | CNY | 50.07 | 52.12 | 49.21 | 51.36 | 51.36 | +1.41 (+2.82%) | 4,474,932 |
| 3 Nov 2021 | CNY | 48.22 | 50.56 | 47.83 | 49.95 | 49.95 | +1.95 (+4.06%) | 3,818,334 |
| 2 Nov 2021 | CNY | 49.17 | 51.4 | 47.52 | 48 | 48 | -1.73 (-3.48%) | 4,234,049 |
| 1 Nov 2021 | CNY | 47.79 | 50.2 | 47.5 | 49.73 | 49.73 | +1.98 (+4.15%) | 5,438,293 |
| 29 Oct 2021 | CNY | 46.23 | 48.28 | 45.71 | 47.75 | 47.75 | +1.44 (+3.11%) | 4,934,373 |
| 28 Oct 2021 | CNY | 48.97 | 49.73 | 45.6 | 46.31 | 46.31 | -3.43 (-6.90%) | 8,510,210 |
| 27 Oct 2021 | CNY | 50.19 | 50.7 | 49.12 | 49.74 | 49.74 | -0.85 (-1.68%) | 2,384,014 |
| 26 Oct 2021 | CNY | 49.53 | 50.65 | 49.3 | 50.59 | 50.59 | +1.03 (+2.08%) | 2,885,047 |
| 25 Oct 2021 | CNY | 49.15 | 50.16 | 48.91 | 49.56 | 49.56 | +0.2 (+0.41%) | 1,889,782 |
| 22 Oct 2021 | CNY | 50 | 50.56 | 49.31 | 49.36 | 49.36 | -0.58 (-1.16%) | 2,778,229 |
| 21 Oct 2021 | CNY | 50.8 | 51.24 | 49.28 | 49.94 | 49.94 | -0.88 (-1.73%) | 3,098,943 |
| 20 Oct 2021 | CNY | 51.4 | 51.79 | 50.5 | 50.82 | 50.82 | -0.85 (-1.65%) | 1,673,647 |
| 19 Oct 2021 | CNY | 50.81 | 52.2 | 50.6 | 51.67 | 51.67 | +0.39 (+0.76%) | 2,562,799 |
| 18 Oct 2021 | CNY | 52.15 | 52.38 | 50.82 | 51.28 | 51.28 | -1.1 (-2.10%) | 2,811,237 |
