| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 46.51 | 47.76 | 46.33 | 47.18 | 47.18 | +0.43 (+0.92%) | 339,457 |
| 24 Nov 2021 | CNY | 45.78 | 47.32 | 45.67 | 46.75 | 46.75 | +0.52 (+1.12%) | 236,516 |
| 23 Nov 2021 | CNY | 45.81 | 46.76 | 45.51 | 46.23 | 46.23 | +0.12 (+0.26%) | 189,579 |
| 22 Nov 2021 | CNY | 46.32 | 46.36 | 45.5 | 46.11 | 46.11 | -0.43 (-0.92%) | 259,148 |
| 19 Nov 2021 | CNY | 46.5 | 47.08 | 45.38 | 46.54 | 46.54 | +0.93 (+2.04%) | 263,925 |
| 18 Nov 2021 | CNY | 46.29 | 47.71 | 45.45 | 45.61 | 45.61 | -0.38 (-0.83%) | 349,982 |
| 17 Nov 2021 | CNY | 45.81 | 46.28 | 45.1 | 45.99 | 45.99 | +0.09 (+0.20%) | 295,652 |
| 16 Nov 2021 | CNY | 47.3 | 47.63 | 45.7 | 45.9 | 45.9 | -1.46 (-3.08%) | 374,114 |
| 15 Nov 2021 | CNY | 45.68 | 48.12 | 45.68 | 47.36 | 47.36 | +1.49 (+3.25%) | 434,255 |
| 12 Nov 2021 | CNY | 44.87 | 45.95 | 44.8 | 45.87 | 45.87 | +0.88 (+1.96%) | 232,831 |
| 11 Nov 2021 | CNY | 43.54 | 45.48 | 43.54 | 44.99 | 44.99 | +0.88 (+2.00%) | 278,031 |
| 10 Nov 2021 | CNY | 44.02 | 44.78 | 43.6 | 44.11 | 44.11 | -0.34 (-0.76%) | 206,890 |
| 9 Nov 2021 | CNY | 43.62 | 45.18 | 43.6 | 44.45 | 44.45 | +0.83 (+1.90%) | 266,519 |
| 8 Nov 2021 | CNY | 44.33 | 44.33 | 42.98 | 43.62 | 43.62 | -0.91 (-2.04%) | 193,274 |
| 5 Nov 2021 | CNY | 43.24 | 44.66 | 42.8 | 44.53 | 44.53 | +1.62 (+3.78%) | 318,559 |
| 4 Nov 2021 | CNY | 42.65 | 43.66 | 42.65 | 42.91 | 42.91 | +0.36 (+0.85%) | 271,826 |
| 3 Nov 2021 | CNY | 42.25 | 43.26 | 41.95 | 42.55 | 42.55 | +0.49 (+1.17%) | 190,578 |
| 2 Nov 2021 | CNY | 42.82 | 44.91 | 42.02 | 42.06 | 42.06 | -0.76 (-1.77%) | 397,341 |
| 1 Nov 2021 | CNY | 43.5 | 43.5 | 40.7 | 42.82 | 42.82 | -2.06 (-4.59%) | 442,202 |
| 29 Oct 2021 | CNY | 42.64 | 45.27 | 42.44 | 44.88 | 44.88 | +2.35 (+5.53%) | 358,178 |
| 28 Oct 2021 | CNY | 45.29 | 45.29 | 42.4 | 42.53 | 42.53 | -1.92 (-4.32%) | 342,084 |
| 27 Oct 2021 | CNY | 48.15 | 48.4 | 44 | 44.45 | 44.45 | -3.7 (-7.68%) | 495,530 |
| 26 Oct 2021 | CNY | 47.27 | 48.5 | 47.1 | 48.15 | 48.15 | +0.75 (+1.58%) | 272,941 |
| 25 Oct 2021 | CNY | 47.95 | 47.95 | 46.62 | 47.4 | 47.4 | -0.59 (-1.23%) | 157,514 |
| 22 Oct 2021 | CNY | 47.35 | 47.99 | 47.32 | 47.99 | 47.99 | +0.35 (+0.73%) | 201,624 |
| 21 Oct 2021 | CNY | 49.45 | 49.45 | 47.55 | 47.64 | 47.64 | -2.17 (-4.36%) | 320,497 |
| 20 Oct 2021 | CNY | 47.47 | 50.46 | 47.06 | 49.81 | 49.81 | +2.49 (+5.26%) | 657,601 |
| 19 Oct 2021 | CNY | 47.5 | 47.95 | 47.15 | 47.32 | 47.32 | +0.14 (+0.30%) | 185,015 |
| 18 Oct 2021 | CNY | 47 | 47.18 | 46.2 | 47.18 | 47.18 | -0.4 (-0.84%) | 162,143 |
| 15 Oct 2021 | CNY | 48.18 | 48.19 | 47.33 | 47.58 | 47.58 | -0.84 (-1.73%) | 193,017 |
