| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 43 | 43 | 42 | 42.25 | 42.25 | -0.12 (-0.28%) | 319,500 |
| 16 Nov 2021 | CNY | 42.78 | 43.23 | 42.25 | 42.37 | 42.37 | -0.41 (-0.96%) | 384,500 |
| 15 Nov 2021 | CNY | 43.27 | 43.4 | 42.3 | 42.78 | 42.78 | -0.49 (-1.13%) | 519,650 |
| 12 Nov 2021 | CNY | 42.98 | 43.43 | 42.5 | 43.27 | 43.27 | +0.35 (+0.82%) | 492,800 |
| 11 Nov 2021 | CNY | 43.66 | 44.1 | 42.78 | 42.92 | 42.92 | -0.74 (-1.69%) | 377,530 |
| 10 Nov 2021 | CNY | 43.01 | 43.85 | 43 | 43.66 | 43.66 | +0.14 (+0.32%) | 303,930 |
| 9 Nov 2021 | CNY | 42.71 | 44.32 | 42.71 | 43.52 | 43.52 | +0.72 (+1.68%) | 425,000 |
| 8 Nov 2021 | CNY | 43.01 | 43.4 | 42.43 | 42.8 | 42.8 | -0.8 (-1.83%) | 340,500 |
| 5 Nov 2021 | CNY | 43.4 | 43.96 | 43.16 | 43.6 | 43.6 | +0.19 (+0.44%) | 263,200 |
| 4 Nov 2021 | CNY | 43.06 | 43.79 | 42.55 | 43.41 | 43.41 | +0.57 (+1.33%) | 368,000 |
| 3 Nov 2021 | CNY | 42.71 | 43.45 | 42.42 | 42.84 | 42.84 | +0.13 (+0.30%) | 262,300 |
| 2 Nov 2021 | CNY | 43.8 | 44.37 | 42.3 | 42.71 | 42.71 | -1.01 (-2.31%) | 364,500 |
| 1 Nov 2021 | CNY | 43.55 | 44.15 | 42.16 | 43.72 | 43.72 | +0.62 (+1.44%) | 392,500 |
| 29 Oct 2021 | CNY | 41.16 | 43.3 | 40.13 | 43.1 | 43.1 | +2.7 (+6.68%) | 678,930 |
| 28 Oct 2021 | CNY | 40.8 | 41.35 | 40.04 | 40.4 | 40.4 | -0.99 (-2.39%) | 227,931 |
| 27 Oct 2021 | CNY | 40.8 | 41.42 | 40.39 | 41.39 | 41.39 | +0.12 (+0.29%) | 161,300 |
| 26 Oct 2021 | CNY | 41.63 | 41.89 | 41 | 41.27 | 41.27 | +0.08 (+0.19%) | 220,000 |
| 25 Oct 2021 | CNY | 40.48 | 42.83 | 40.48 | 41.19 | 41.19 | +1.17 (+2.92%) | 411,300 |
| 22 Oct 2021 | CNY | 40.04 | 41 | 39.21 | 40.02 | 40.02 | -0.44 (-1.09%) | 261,399 |
| 21 Oct 2021 | CNY | 41.7 | 41.88 | 40 | 40.46 | 40.46 | -0.79 (-1.92%) | 353,931 |
| 20 Oct 2021 | CNY | 40.96 | 42 | 40.5 | 41.25 | 41.25 | +0.11 (+0.27%) | 262,600 |
| 19 Oct 2021 | CNY | 42.05 | 42.05 | 40.82 | 41.14 | 41.14 | -1.14 (-2.70%) | 280,650 |
| 18 Oct 2021 | CNY | 43.18 | 43.31 | 42.05 | 42.28 | 42.28 | -0.05 (-0.12%) | 137,400 |
| 15 Oct 2021 | CNY | 39.81 | 42.8 | 39.78 | 42.33 | 42.33 | +1.99 (+4.93%) | 342,499 |
| 14 Oct 2021 | CNY | 40.81 | 40.89 | 39.88 | 40.34 | 40.34 | -0.47 (-1.15%) | 230,500 |
| 13 Oct 2021 | CNY | 41.98 | 42.12 | 40.43 | 40.81 | 40.81 | -0.7 (-1.69%) | 155,849 |
| 12 Oct 2021 | CNY | 42.6 | 42.6 | 40.75 | 41.51 | 41.51 | -0.59 (-1.40%) | 223,300 |
| 11 Oct 2021 | CNY | 43 | 43.27 | 42.1 | 42.1 | 42.1 | -1.04 (-2.41%) | 284,800 |
| 8 Oct 2021 | CNY | 43.75 | 43.81 | 42.57 | 43.14 | 43.14 | -0.61 (-1.39%) | 334,631 |
| 30 Sep 2021 | CNY | 42.79 | 44 | 41.61 | 43.75 | 43.75 | +0.98 (+2.29%) | 279,700 |
