| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 39.39 | 39.39 | 37.48 | 37.57 | 37.57 | -1.48 (-3.79%) | 1,688,832 |
| 17 Nov 2021 | CNY | 38.73 | 39.19 | 37.68 | 39.05 | 39.05 | +0.85 (+2.23%) | 1,536,854 |
| 16 Nov 2021 | CNY | 38.39 | 39.25 | 38.06 | 38.2 | 38.2 | -0.17 (-0.44%) | 1,505,795 |
| 15 Nov 2021 | CNY | 38.59 | 39.4 | 38.22 | 38.37 | 38.37 | -0.24 (-0.62%) | 1,691,203 |
| 12 Nov 2021 | CNY | 38.5 | 38.8 | 38 | 38.61 | 38.61 | +0.09 (+0.23%) | 1,686,298 |
| 11 Nov 2021 | CNY | 37.35 | 38.86 | 37 | 38.52 | 38.52 | +1.34 (+3.60%) | 2,156,573 |
| 10 Nov 2021 | CNY | 36.99 | 37.38 | 36.65 | 37.18 | 37.18 | +0.17 (+0.46%) | 1,020,225 |
| 9 Nov 2021 | CNY | 36.43 | 37.32 | 36.43 | 37.01 | 37.01 | +0.6 (+1.65%) | 942,526 |
| 8 Nov 2021 | CNY | 37.95 | 38 | 36.37 | 36.41 | 36.41 | -1.39 (-3.68%) | 1,570,592 |
| 5 Nov 2021 | CNY | 36.5 | 37.8 | 36.5 | 37.8 | 37.8 | +1.33 (+3.65%) | 2,349,756 |
| 4 Nov 2021 | CNY | 35.8 | 36.84 | 35.8 | 36.47 | 36.47 | +0.44 (+1.22%) | 1,171,466 |
| 3 Nov 2021 | CNY | 35.53 | 36.36 | 35.4 | 36.03 | 36.03 | +0.56 (+1.58%) | 764,801 |
| 2 Nov 2021 | CNY | 36.02 | 36.95 | 35.37 | 35.47 | 35.47 | -0.58 (-1.61%) | 1,617,653 |
| 1 Nov 2021 | CNY | 34.05 | 36.6 | 34.05 | 36.05 | 36.05 | +1.94 (+5.69%) | 1,533,084 |
| 29 Oct 2021 | CNY | 33.4 | 34.19 | 33.13 | 34.11 | 34.11 | +0.73 (+2.19%) | 708,825 |
| 28 Oct 2021 | CNY | 33.66 | 33.96 | 33.33 | 33.38 | 33.38 | -0.52 (-1.53%) | 749,911 |
| 27 Oct 2021 | CNY | 35.9 | 35.95 | 33.1 | 33.9 | 33.9 | -1.82 (-5.10%) | 2,097,976 |
| 26 Oct 2021 | CNY | 36.09 | 36.61 | 35.55 | 35.72 | 35.72 | -0.22 (-0.61%) | 729,184 |
| 25 Oct 2021 | CNY | 35.66 | 36.08 | 35.12 | 35.94 | 35.94 | +0.44 (+1.24%) | 744,579 |
| 22 Oct 2021 | CNY | 34.81 | 35.87 | 34.81 | 35.5 | 35.5 | +0.59 (+1.69%) | 810,008 |
| 21 Oct 2021 | CNY | 35.35 | 35.53 | 34.91 | 34.91 | 34.91 | -0.54 (-1.52%) | 502,427 |
| 20 Oct 2021 | CNY | 35.87 | 35.94 | 35.42 | 35.45 | 35.45 | -0.43 (-1.20%) | 672,908 |
| 19 Oct 2021 | CNY | 35.22 | 35.95 | 34.94 | 35.88 | 35.88 | +0.64 (+1.82%) | 751,838 |
| 18 Oct 2021 | CNY | 35.1 | 35.4 | 34.58 | 35.24 | 35.24 | -0.13 (-0.37%) | 760,982 |
| 15 Oct 2021 | CNY | 35.25 | 35.57 | 34.86 | 35.37 | 35.37 | -0.08 (-0.23%) | 720,178 |
| 14 Oct 2021 | CNY | 35.46 | 35.7 | 35.21 | 35.45 | 35.45 | +0.17 (+0.48%) | 743,740 |
| 13 Oct 2021 | CNY | 34.76 | 35.3 | 34.76 | 35.28 | 35.28 | +0.53 (+1.53%) | 553,807 |
| 12 Oct 2021 | CNY | 35.24 | 35.24 | 34.53 | 34.75 | 34.75 | -0.49 (-1.39%) | 608,168 |
| 11 Oct 2021 | CNY | 35.26 | 35.43 | 34.8 | 35.24 | 35.24 | +0.09 (+0.26%) | 402,223 |
| 8 Oct 2021 | CNY | 34.99 | 35.47 | 34.99 | 35.15 | 35.15 | +0.42 (+1.21%) | 568,870 |
