| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 43.23 | 43.81 | 42.5 | 42.88 | 42.88 | -0.54 (-1.24%) | 2,430,444 |
| 17 Nov 2021 | CNY | 42.71 | 43.74 | 41.5 | 43.42 | 43.42 | +0.42 (+0.98%) | 4,013,925 |
| 16 Nov 2021 | CNY | 42.47 | 44.5 | 42.19 | 43 | 43 | +0.37 (+0.87%) | 3,540,836 |
| 15 Nov 2021 | CNY | 42.99 | 43.54 | 41.83 | 42.63 | 42.63 | -0.57 (-1.32%) | 4,458,566 |
| 12 Nov 2021 | CNY | 41.88 | 44.18 | 41.8 | 43.2 | 43.2 | +1.2 (+2.86%) | 5,488,940 |
| 11 Nov 2021 | CNY | 42.24 | 42.61 | 41.45 | 42 | 42 | -0.18 (-0.43%) | 3,328,960 |
| 10 Nov 2021 | CNY | 41.6 | 42.42 | 41.34 | 42.18 | 42.18 | +0.41 (+0.98%) | 3,142,756 |
| 9 Nov 2021 | CNY | 41.62 | 42.88 | 40.78 | 41.77 | 41.77 | +0.15 (+0.36%) | 5,046,551 |
| 8 Nov 2021 | CNY | 41 | 41.9 | 40 | 41.62 | 41.62 | +0.62 (+1.51%) | 4,653,952 |
| 5 Nov 2021 | CNY | 41.79 | 42.49 | 40.21 | 41 | 41 | -0.04 (-0.10%) | 8,236,277 |
| 4 Nov 2021 | CNY | 37.63 | 41.04 | 37.37 | 41.04 | 41.04 | +3.73 (+10.00%) | 7,861,600 |
| 3 Nov 2021 | CNY | 36.1 | 37.32 | 36 | 37.31 | 37.31 | +0.91 (+2.50%) | 3,487,940 |
| 2 Nov 2021 | CNY | 36.47 | 37.78 | 35.9 | 36.4 | 36.4 | -0.26 (-0.71%) | 3,290,442 |
| 1 Nov 2021 | CNY | 36.17 | 37.1 | 35.7 | 36.66 | 36.66 | +1.01 (+2.83%) | 4,162,438 |
| 29 Oct 2021 | CNY | 35.02 | 35.9 | 34.58 | 35.65 | 35.65 | +0.7 (+2.00%) | 2,021,532 |
| 28 Oct 2021 | CNY | 34.66 | 35.55 | 34.45 | 34.95 | 34.95 | -0.26 (-0.74%) | 2,610,012 |
| 27 Oct 2021 | CNY | 35.91 | 36.12 | 34.7 | 35.21 | 35.21 | -0.95 (-2.63%) | 2,604,270 |
| 26 Oct 2021 | CNY | 35.6 | 37.25 | 35.6 | 36.16 | 36.16 | +0.08 (+0.22%) | 3,820,569 |
| 25 Oct 2021 | CNY | 35.54 | 36.08 | 34.61 | 36.08 | 36.08 | +0.48 (+1.35%) | 3,182,209 |
| 22 Oct 2021 | CNY | 35.5 | 36.79 | 35.28 | 35.6 | 35.6 | 0.0 (0.0%) | 2,872,186 |
| 21 Oct 2021 | CNY | 36.44 | 36.44 | 35.45 | 35.6 | 35.6 | -0.85 (-2.33%) | 2,570,924 |
| 20 Oct 2021 | CNY | 35.67 | 36.98 | 35.17 | 36.45 | 36.45 | +0.77 (+2.16%) | 4,617,561 |
| 19 Oct 2021 | CNY | 33.96 | 35.95 | 33.52 | 35.68 | 35.68 | +1.59 (+4.66%) | 5,578,603 |
| 18 Oct 2021 | CNY | 34.12 | 34.65 | 33.48 | 34.09 | 34.09 | -0.19 (-0.55%) | 2,506,850 |
| 15 Oct 2021 | CNY | 33.87 | 34.65 | 33.05 | 34.28 | 34.28 | +0.36 (+1.06%) | 3,372,783 |
| 14 Oct 2021 | CNY | 33.79 | 34.55 | 33.5 | 33.92 | 33.92 | +0.02 (+0.06%) | 2,866,033 |
| 13 Oct 2021 | CNY | 33.28 | 34.2 | 32.9 | 33.9 | 33.9 | +0.82 (+2.48%) | 3,520,340 |
| 12 Oct 2021 | CNY | 32.59 | 33.34 | 32.23 | 33.08 | 33.08 | +0.32 (+0.98%) | 3,262,065 |
| 11 Oct 2021 | CNY | 32.68 | 33.05 | 32.16 | 32.76 | 32.76 | -0.07 (-0.21%) | 2,222,241 |
| 8 Oct 2021 | CNY | 32.83 | 33.78 | 32.5 | 32.83 | 32.83 | +0.42 (+1.30%) | 1,758,443 |
