| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 41.41 | 41.69 | 39.4 | 40.38 | 40.38 | -1.99 (-4.70%) | 7,696,095 |
| 25 Nov 2021 | CNY | 38.6 | 42.37 | 38.2 | 42.37 | 42.37 | +3.85 (+9.99%) | 7,602,128 |
| 24 Nov 2021 | CNY | 38.9 | 39.18 | 37.67 | 38.52 | 38.52 | 0.0 (0.0%) | 3,164,334 |
| 23 Nov 2021 | CNY | 37.11 | 38.92 | 36.85 | 38.52 | 38.52 | +1.34 (+3.60%) | 3,790,441 |
| 22 Nov 2021 | CNY | 37.5 | 37.9 | 36.7 | 37.18 | 37.18 | -0.73 (-1.93%) | 3,855,826 |
| 19 Nov 2021 | CNY | 36.78 | 38.2 | 36.41 | 37.91 | 37.91 | +1.07 (+2.90%) | 3,766,995 |
| 18 Nov 2021 | CNY | 37.75 | 37.75 | 36.66 | 36.84 | 36.84 | -0.72 (-1.92%) | 2,965,814 |
| 17 Nov 2021 | CNY | 38.18 | 38.63 | 37.39 | 37.56 | 37.56 | -0.62 (-1.62%) | 4,061,026 |
| 16 Nov 2021 | CNY | 38.41 | 38.92 | 38 | 38.18 | 38.18 | -0.72 (-1.85%) | 4,103,621 |
| 15 Nov 2021 | CNY | 37.5 | 39.61 | 36.77 | 38.9 | 38.9 | +1.4 (+3.73%) | 6,731,236 |
| 12 Nov 2021 | CNY | 36.39 | 37.8 | 35.88 | 37.5 | 37.5 | +1.14 (+3.14%) | 3,936,595 |
| 11 Nov 2021 | CNY | 36.6 | 37.45 | 35.92 | 36.36 | 36.36 | -0.54 (-1.46%) | 3,766,954 |
| 10 Nov 2021 | CNY | 34.59 | 37.89 | 34.59 | 36.9 | 36.9 | +1.83 (+5.22%) | 7,493,375 |
| 9 Nov 2021 | CNY | 34.27 | 35.28 | 33.81 | 35.07 | 35.07 | +0.57 (+1.65%) | 4,081,766 |
| 8 Nov 2021 | CNY | 34.48 | 35.52 | 34.02 | 34.5 | 34.5 | +0.57 (+1.68%) | 5,796,807 |
| 5 Nov 2021 | CNY | 32.6 | 34.77 | 32.2 | 33.93 | 33.93 | +1.34 (+4.11%) | 4,842,474 |
| 4 Nov 2021 | CNY | 32.36 | 33.2 | 32.14 | 32.59 | 32.59 | +0.22 (+0.68%) | 2,280,875 |
| 3 Nov 2021 | CNY | 32.72 | 32.95 | 31.85 | 32.37 | 32.37 | -0.33 (-1.01%) | 1,766,340 |
| 2 Nov 2021 | CNY | 33.42 | 34.17 | 32.05 | 32.7 | 32.7 | -0.39 (-1.18%) | 3,842,475 |
| 1 Nov 2021 | CNY | 31.45 | 33.27 | 30.45 | 33.09 | 33.09 | +2.64 (+8.67%) | 6,845,430 |
| 29 Oct 2021 | CNY | 30.14 | 30.6 | 29.7 | 30.45 | 30.45 | +0.31 (+1.03%) | 1,388,124 |
| 28 Oct 2021 | CNY | 30 | 30.95 | 29.75 | 30.14 | 30.14 | +0.06 (+0.20%) | 1,531,461 |
| 27 Oct 2021 | CNY | 31 | 31.02 | 29.65 | 30.08 | 30.08 | -0.87 (-2.81%) | 3,049,420 |
| 26 Oct 2021 | CNY | 31.08 | 33.48 | 30.77 | 30.95 | 30.95 | -0.13 (-0.42%) | 3,786,526 |
| 25 Oct 2021 | CNY | 31.21 | 31.43 | 30.5 | 31.08 | 31.08 | -0.13 (-0.42%) | 1,678,341 |
| 22 Oct 2021 | CNY | 31.2 | 31.45 | 30.65 | 31.21 | 31.21 | +0.01 (+0.03%) | 1,379,908 |
| 21 Oct 2021 | CNY | 30.9 | 31.53 | 30.8 | 31.2 | 31.2 | +0.21 (+0.68%) | 1,510,566 |
| 20 Oct 2021 | CNY | 31.05 | 31.33 | 30.27 | 30.99 | 30.99 | -0.23 (-0.74%) | 3,293,718 |
| 19 Oct 2021 | CNY | 32.69 | 32.69 | 30.67 | 31.22 | 31.22 | -1.57 (-4.79%) | 5,660,521 |
| 18 Oct 2021 | CNY | 34.65 | 34.68 | 32.67 | 32.79 | 32.79 | -1.91 (-5.50%) | 6,599,500 |
