| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 49.64 | 49.64 | 48 | 48.23 | 48.23 | -1.47 (-2.96%) | 339,358 |
| 24 Nov 2021 | CNY | 49.01 | 50.2 | 48.7 | 49.7 | 49.7 | +0.33 (+0.67%) | 598,228 |
| 23 Nov 2021 | CNY | 49.2 | 50.27 | 48.46 | 49.37 | 49.37 | +0.67 (+1.38%) | 757,272 |
| 22 Nov 2021 | CNY | 48.67 | 49.79 | 48.01 | 48.7 | 48.7 | +0.7 (+1.46%) | 759,384 |
| 19 Nov 2021 | CNY | 48.68 | 48.97 | 47.4 | 48 | 48 | -1 (-2.04%) | 811,801 |
| 18 Nov 2021 | CNY | 50.43 | 50.75 | 48.56 | 49 | 49 | -1.75 (-3.45%) | 559,545 |
| 17 Nov 2021 | CNY | 49.01 | 50.97 | 49.01 | 50.75 | 50.75 | +1.74 (+3.55%) | 962,336 |
| 16 Nov 2021 | CNY | 49.01 | 50.38 | 47.99 | 49.01 | 49.01 | 0.0 (0.0%) | 507,010 |
| 15 Nov 2021 | CNY | 48.4 | 49.69 | 47.7 | 49.01 | 49.01 | +1.36 (+2.85%) | 1,133,135 |
| 12 Nov 2021 | CNY | 44.88 | 47.8 | 44 | 47.65 | 47.65 | +2.77 (+6.17%) | 942,130 |
| 11 Nov 2021 | CNY | 43.82 | 45.5 | 43.82 | 44.88 | 44.88 | +0.58 (+1.31%) | 598,018 |
| 10 Nov 2021 | CNY | 43.84 | 44.44 | 43.3 | 44.3 | 44.3 | +0.4 (+0.91%) | 265,341 |
| 9 Nov 2021 | CNY | 44.23 | 44.23 | 43 | 43.9 | 43.9 | +0.26 (+0.60%) | 359,370 |
| 8 Nov 2021 | CNY | 43.76 | 44.02 | 42.99 | 43.64 | 43.64 | -0.15 (-0.34%) | 313,942 |
| 5 Nov 2021 | CNY | 41.82 | 44.3 | 41.39 | 43.79 | 43.79 | +2.19 (+5.26%) | 913,594 |
| 4 Nov 2021 | CNY | 41 | 42.44 | 40.51 | 41.6 | 41.6 | +0.64 (+1.56%) | 563,352 |
| 3 Nov 2021 | CNY | 40.63 | 41.08 | 40.04 | 40.96 | 40.96 | +0.66 (+1.64%) | 446,714 |
| 2 Nov 2021 | CNY | 40.5 | 41.16 | 40.2 | 40.3 | 40.3 | -0.41 (-1.01%) | 293,611 |
| 1 Nov 2021 | CNY | 38.84 | 41.14 | 38.84 | 40.71 | 40.71 | +1.45 (+3.69%) | 528,307 |
| 29 Oct 2021 | CNY | 38.31 | 40.3 | 37.57 | 39.26 | 39.26 | +1.66 (+4.41%) | 518,316 |
| 28 Oct 2021 | CNY | 39.06 | 39.07 | 37.56 | 37.6 | 37.6 | -1.3 (-3.34%) | 425,752 |
| 27 Oct 2021 | CNY | 40.15 | 40.96 | 37.84 | 38.9 | 38.9 | +0.79 (+2.07%) | 1,100,396 |
| 26 Oct 2021 | CNY | 38.12 | 38.87 | 37.59 | 38.11 | 38.11 | -0.01 (-0.03%) | 529,235 |
| 25 Oct 2021 | CNY | 39.33 | 39.33 | 37.89 | 38.12 | 38.12 | -0.76 (-1.95%) | 384,244 |
| 22 Oct 2021 | CNY | 39.11 | 39.27 | 38.62 | 38.88 | 38.88 | -0.16 (-0.41%) | 212,496 |
| 21 Oct 2021 | CNY | 39 | 39.75 | 38.61 | 39.04 | 39.04 | +0.11 (+0.28%) | 255,062 |
| 20 Oct 2021 | CNY | 38.88 | 39.07 | 38.26 | 38.93 | 38.93 | +0.17 (+0.44%) | 228,820 |
| 19 Oct 2021 | CNY | 38.9 | 39.29 | 38.61 | 38.76 | 38.76 | -0.02 (-0.05%) | 171,203 |
| 18 Oct 2021 | CNY | 40.22 | 40.3 | 38.52 | 38.78 | 38.78 | -1.02 (-2.56%) | 378,221 |
| 15 Oct 2021 | CNY | 40.22 | 40.57 | 39.46 | 39.8 | 39.8 | -0.71 (-1.75%) | 201,183 |
