| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 41.72 | 42.99 | 41.38 | 42.4 | 42.4 | +1.1 (+2.66%) | 639,614 |
| 16 Nov 2021 | CNY | 42.36 | 42.38 | 41 | 41.3 | 41.3 | -1.06 (-2.50%) | 482,165 |
| 15 Nov 2021 | CNY | 41.75 | 42.7 | 41.01 | 42.36 | 42.36 | +0.62 (+1.49%) | 659,447 |
| 12 Nov 2021 | CNY | 39.52 | 42.85 | 39.52 | 41.74 | 41.74 | +2.08 (+5.24%) | 1,229,663 |
| 11 Nov 2021 | CNY | 41.5 | 41.5 | 39.48 | 39.66 | 39.66 | -0.9 (-2.22%) | 955,818 |
| 10 Nov 2021 | CNY | 38.7 | 41.24 | 38.51 | 40.56 | 40.56 | +1.53 (+3.92%) | 772,176 |
| 9 Nov 2021 | CNY | 39.03 | 39.63 | 38.69 | 39.03 | 39.03 | 0.0 (0.0%) | 458,249 |
| 8 Nov 2021 | CNY | 38.04 | 39.45 | 36.73 | 39.03 | 39.03 | +0.99 (+2.60%) | 601,031 |
| 5 Nov 2021 | CNY | 38.08 | 38.38 | 37.4 | 38.04 | 38.04 | +0.02 (+0.05%) | 488,791 |
| 4 Nov 2021 | CNY | 37.55 | 38.15 | 36.69 | 38.02 | 38.02 | +0.09 (+0.24%) | 643,991 |
| 3 Nov 2021 | CNY | 38.4 | 38.56 | 37.11 | 37.93 | 37.93 | -0.01 (-0.03%) | 820,905 |
| 2 Nov 2021 | CNY | 36.97 | 38.56 | 36.22 | 37.94 | 37.94 | +1.34 (+3.66%) | 1,395,070 |
| 1 Nov 2021 | CNY | 34.33 | 37.38 | 33.42 | 36.6 | 36.6 | +3.72 (+11.31%) | 1,291,392 |
| 29 Oct 2021 | CNY | 32.21 | 33.12 | 32.02 | 32.88 | 32.88 | +1.14 (+3.59%) | 298,536 |
| 28 Oct 2021 | CNY | 33.34 | 33.35 | 31.74 | 31.74 | 31.74 | -1.55 (-4.66%) | 379,943 |
| 27 Oct 2021 | CNY | 34.68 | 34.68 | 33.2 | 33.29 | 33.29 | -1.17 (-3.40%) | 366,461 |
| 26 Oct 2021 | CNY | 33.7 | 34.58 | 33.54 | 34.46 | 34.46 | +0.91 (+2.71%) | 401,346 |
| 25 Oct 2021 | CNY | 33.03 | 34.25 | 32.21 | 33.55 | 33.55 | +0.95 (+2.91%) | 406,888 |
| 22 Oct 2021 | CNY | 32.96 | 33.15 | 32.36 | 32.6 | 32.6 | +0.23 (+0.71%) | 200,053 |
| 21 Oct 2021 | CNY | 33.44 | 33.74 | 32.2 | 32.37 | 32.37 | -1.07 (-3.20%) | 329,425 |
| 20 Oct 2021 | CNY | 33.41 | 33.92 | 33.41 | 33.44 | 33.44 | -0.16 (-0.48%) | 182,545 |
| 19 Oct 2021 | CNY | 33.97 | 34 | 33.39 | 33.6 | 33.6 | -0.04 (-0.12%) | 217,025 |
| 18 Oct 2021 | CNY | 34.47 | 34.47 | 33.36 | 33.64 | 33.64 | -0.11 (-0.33%) | 296,897 |
| 15 Oct 2021 | CNY | 33.62 | 33.97 | 32.8 | 33.75 | 33.75 | +0.29 (+0.87%) | 302,524 |
| 14 Oct 2021 | CNY | 32.87 | 33.69 | 32.33 | 33.46 | 33.46 | +0.59 (+1.79%) | 333,273 |
| 13 Oct 2021 | CNY | 32.33 | 32.95 | 31.95 | 32.87 | 32.87 | +0.54 (+1.67%) | 223,807 |
| 12 Oct 2021 | CNY | 33.2 | 33.32 | 31.92 | 32.33 | 32.33 | -0.98 (-2.94%) | 258,859 |
| 11 Oct 2021 | CNY | 33 | 33.77 | 32.76 | 33.31 | 33.31 | +0.41 (+1.25%) | 200,060 |
| 8 Oct 2021 | CNY | 33.4 | 33.5 | 32.85 | 32.9 | 32.9 | +0.15 (+0.46%) | 229,942 |
| 30 Sep 2021 | CNY | 32 | 32.77 | 31.7 | 32.75 | 32.75 | +1.05 (+3.31%) | 277,248 |
