| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | CNY | 39.81 | 40.58 | 38.61 | 40.4 | 40.4 | +0.59 (+1.48%) | 766,814 |
| 11 Nov 2021 | CNY | 39.22 | 40.8 | 38.87 | 39.81 | 39.81 | +0.77 (+1.97%) | 808,053 |
| 10 Nov 2021 | CNY | 39.42 | 41.5 | 38.69 | 39.04 | 39.04 | +0.52 (+1.35%) | 1,611,976 |
| 9 Nov 2021 | CNY | 36 | 39.46 | 36 | 38.52 | 38.52 | +2.08 (+5.71%) | 1,200,013 |
| 8 Nov 2021 | CNY | 36.79 | 38.43 | 36.22 | 36.44 | 36.44 | -0.13 (-0.36%) | 682,733 |
| 5 Nov 2021 | CNY | 37.23 | 37.4 | 36.1 | 36.57 | 36.57 | -0.17 (-0.46%) | 818,998 |
| 4 Nov 2021 | CNY | 33.5 | 37.06 | 33.5 | 36.74 | 36.74 | +3.17 (+9.44%) | 1,347,858 |
| 3 Nov 2021 | CNY | 33.35 | 34.66 | 33.35 | 33.57 | 33.57 | +0.25 (+0.75%) | 661,742 |
| 2 Nov 2021 | CNY | 35.47 | 35.48 | 33.03 | 33.32 | 33.32 | -1.38 (-3.98%) | 757,877 |
| 1 Nov 2021 | CNY | 35.99 | 36.38 | 34.37 | 34.7 | 34.7 | -1.29 (-3.58%) | 689,423 |
| 29 Oct 2021 | CNY | 32.63 | 36.1 | 32.2 | 35.99 | 35.99 | +3.4 (+10.43%) | 1,107,853 |
| 28 Oct 2021 | CNY | 34.62 | 34.96 | 32.31 | 32.59 | 32.59 | -2.03 (-5.86%) | 923,931 |
| 27 Oct 2021 | CNY | 36.93 | 36.95 | 33.63 | 34.62 | 34.62 | -2.3 (-6.23%) | 1,222,071 |
| 26 Oct 2021 | CNY | 35.29 | 37.2 | 35.29 | 36.92 | 36.92 | +0.96 (+2.67%) | 588,457 |
| 25 Oct 2021 | CNY | 35.71 | 36.07 | 34.75 | 35.96 | 35.96 | +0.53 (+1.50%) | 714,334 |
| 22 Oct 2021 | CNY | 36.2 | 37.58 | 35.22 | 35.43 | 35.43 | -1.68 (-4.53%) | 631,942 |
| 21 Oct 2021 | CNY | 36.86 | 38.38 | 35.8 | 37.11 | 37.11 | +0.31 (+0.84%) | 973,821 |
| 20 Oct 2021 | CNY | 37.52 | 38.54 | 36.41 | 36.8 | 36.8 | -0.65 (-1.74%) | 599,432 |
| 19 Oct 2021 | CNY | 39 | 39.91 | 37.27 | 37.45 | 37.45 | -1.06 (-2.75%) | 884,616 |
| 18 Oct 2021 | CNY | 38.38 | 39.66 | 37.27 | 38.51 | 38.51 | -0.72 (-1.84%) | 702,835 |
| 15 Oct 2021 | CNY | 39.61 | 41 | 38.8 | 39.23 | 39.23 | -0.04 (-0.10%) | 938,990 |
| 14 Oct 2021 | CNY | 37.24 | 41.4 | 37.02 | 39.27 | 39.27 | +2.07 (+5.56%) | 1,844,817 |
| 13 Oct 2021 | CNY | 36.08 | 37.94 | 36.08 | 37.2 | 37.2 | +0.99 (+2.73%) | 639,245 |
| 12 Oct 2021 | CNY | 37.4 | 37.4 | 35.8 | 36.21 | 36.21 | -0.94 (-2.53%) | 553,500 |
| 11 Oct 2021 | CNY | 35.26 | 37.52 | 35.26 | 37.15 | 37.15 | +1.72 (+4.85%) | 1,085,626 |
| 8 Oct 2021 | CNY | 35.44 | 36.23 | 34.65 | 35.43 | 35.43 | 0.0 (0.0%) | 650,438 |
| 30 Sep 2021 | CNY | 34.03 | 35.69 | 34.03 | 35.43 | 35.43 | +1.4 (+4.11%) | 804,723 |
| 29 Sep 2021 | CNY | 35.44 | 36.47 | 34.01 | 34.03 | 34.03 | -1.8 (-5.02%) | 1,167,740 |
| 28 Sep 2021 | CNY | 36.05 | 37.1 | 35.82 | 35.83 | 35.83 | -0.67 (-1.84%) | 341,897 |
| 27 Sep 2021 | CNY | 37.58 | 37.6 | 36.27 | 36.5 | 36.5 | -1.08 (-2.87%) | 335,324 |
