| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 49.43 | 50.32 | 47.7 | 49.36 | 49.36 | +0.08 (+0.16%) | 1,578,796 |
| 19 Nov 2021 | CNY | 49.9 | 50.97 | 48.32 | 49.28 | 49.28 | -0.72 (-1.44%) | 1,797,186 |
| 18 Nov 2021 | CNY | 48.37 | 51.49 | 48.34 | 50 | 50 | +1.87 (+3.89%) | 3,793,472 |
| 17 Nov 2021 | CNY | 44.7 | 49.14 | 43.5 | 48.13 | 48.13 | +3.4 (+7.60%) | 4,110,535 |
| 16 Nov 2021 | CNY | 43.5 | 45.5 | 42.81 | 44.73 | 44.73 | +1.09 (+2.50%) | 1,553,490 |
| 15 Nov 2021 | CNY | 43.92 | 45.39 | 43.5 | 43.64 | 43.64 | +0.88 (+2.06%) | 1,365,786 |
| 12 Nov 2021 | CNY | 41.75 | 44.15 | 41.75 | 42.76 | 42.76 | +1.27 (+3.06%) | 2,642,803 |
| 11 Nov 2021 | CNY | 41.29 | 42.3 | 41.1 | 41.49 | 41.49 | +0.01 (+0.02%) | 941,302 |
| 10 Nov 2021 | CNY | 41.52 | 42.33 | 40.88 | 41.48 | 41.48 | -0.3 (-0.72%) | 1,073,352 |
| 9 Nov 2021 | CNY | 41.14 | 42.18 | 40.9 | 41.78 | 41.78 | +0.61 (+1.48%) | 839,147 |
| 8 Nov 2021 | CNY | 42.62 | 42.89 | 40.7 | 41.17 | 41.17 | -1.46 (-3.42%) | 1,178,358 |
| 5 Nov 2021 | CNY | 44.01 | 45.19 | 42.62 | 42.63 | 42.63 | -1.47 (-3.33%) | 1,607,582 |
| 4 Nov 2021 | CNY | 41.5 | 45 | 41.21 | 44.1 | 44.1 | +2.79 (+6.75%) | 2,546,510 |
| 3 Nov 2021 | CNY | 41.32 | 42 | 39.8 | 41.31 | 41.31 | +0.3 (+0.73%) | 1,655,278 |
| 2 Nov 2021 | CNY | 42.94 | 44.7 | 40.33 | 41.01 | 41.01 | -1.27 (-3.00%) | 1,707,262 |
| 1 Nov 2021 | CNY | 42.1 | 43.31 | 41.81 | 42.28 | 42.28 | +0.18 (+0.43%) | 913,964 |
| 29 Oct 2021 | CNY | 41.5 | 42.82 | 41.15 | 42.1 | 42.1 | +0.42 (+1.01%) | 807,596 |
| 28 Oct 2021 | CNY | 43.43 | 44 | 41.45 | 41.68 | 41.68 | -1.59 (-3.67%) | 1,064,590 |
| 27 Oct 2021 | CNY | 44.73 | 44.73 | 42.53 | 43.27 | 43.27 | -1.49 (-3.33%) | 1,756,940 |
| 26 Oct 2021 | CNY | 41.61 | 46.5 | 41 | 44.76 | 44.76 | +2.96 (+7.08%) | 2,537,234 |
| 25 Oct 2021 | CNY | 39.93 | 41.98 | 39.06 | 41.8 | 41.8 | +1.87 (+4.68%) | 1,566,954 |
| 22 Oct 2021 | CNY | 41.9 | 41.9 | 39.66 | 39.93 | 39.93 | -2.08 (-4.95%) | 1,784,193 |
| 21 Oct 2021 | CNY | 41.59 | 42.5 | 40.83 | 42.01 | 42.01 | +0.37 (+0.89%) | 1,432,817 |
| 20 Oct 2021 | CNY | 41.19 | 42.3 | 39.51 | 41.64 | 41.64 | +0.87 (+2.13%) | 1,793,667 |
| 19 Oct 2021 | CNY | 41.28 | 42.02 | 40.59 | 40.77 | 40.77 | -0.11 (-0.27%) | 1,501,911 |
| 18 Oct 2021 | CNY | 42.48 | 43.5 | 40.33 | 40.88 | 40.88 | -1.83 (-4.28%) | 1,953,949 |
| 15 Oct 2021 | CNY | 44.38 | 44.6 | 42.4 | 42.71 | 42.71 | -2.01 (-4.49%) | 1,687,315 |
| 14 Oct 2021 | CNY | 44.7 | 45.85 | 43.6 | 44.72 | 44.72 | +0.02 (+0.04%) | 1,341,182 |
| 13 Oct 2021 | CNY | 44.1 | 46.35 | 43.55 | 44.7 | 44.7 | -0.01 (-0.02%) | 2,334,878 |
| 12 Oct 2021 | CNY | 50.27 | 50.27 | 44.1 | 44.71 | 44.71 | -4.66 (-9.44%) | 2,131,308 |
