| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 45.18 | 47.23 | 45.14 | 47.1 | 47.1 | +1.96 (+4.34%) | 2,277,984 |
| 24 Nov 2021 | CNY | 44.99 | 45.35 | 44.72 | 45.14 | 45.14 | +0.07 (+0.16%) | 711,115 |
| 23 Nov 2021 | CNY | 44.98 | 45.27 | 44.77 | 45.07 | 45.07 | +0.03 (+0.07%) | 585,209 |
| 22 Nov 2021 | CNY | 44.87 | 45.18 | 44.49 | 45.04 | 45.04 | +0.16 (+0.36%) | 727,325 |
| 19 Nov 2021 | CNY | 44.78 | 44.97 | 44.48 | 44.88 | 44.88 | +0.01 (+0.02%) | 605,001 |
| 18 Nov 2021 | CNY | 45.58 | 45.75 | 44.83 | 44.87 | 44.87 | -0.74 (-1.62%) | 947,777 |
| 17 Nov 2021 | CNY | 45.81 | 46.18 | 45.33 | 45.61 | 45.61 | -0.29 (-0.63%) | 1,313,679 |
| 16 Nov 2021 | CNY | 46.12 | 46.42 | 45.67 | 45.9 | 45.9 | -0.1 (-0.22%) | 1,054,982 |
| 15 Nov 2021 | CNY | 45.78 | 47.28 | 45.72 | 46 | 46 | +0.3 (+0.66%) | 1,946,077 |
| 12 Nov 2021 | CNY | 45.77 | 45.9 | 45.52 | 45.7 | 45.7 | -0.09 (-0.20%) | 630,316 |
| 11 Nov 2021 | CNY | 45.98 | 46.2 | 45.49 | 45.79 | 45.79 | -0.16 (-0.35%) | 838,619 |
| 10 Nov 2021 | CNY | 46.01 | 46.8 | 45.31 | 45.95 | 45.95 | +0.66 (+1.46%) | 1,097,528 |
| 9 Nov 2021 | CNY | 45.01 | 45.52 | 44.8 | 45.29 | 45.29 | +0.08 (+0.18%) | 484,912 |
| 8 Nov 2021 | CNY | 44.98 | 45.37 | 44.64 | 45.21 | 45.21 | +0.23 (+0.51%) | 385,821 |
| 5 Nov 2021 | CNY | 45.11 | 45.5 | 44.9 | 44.98 | 44.98 | -0.32 (-0.71%) | 342,111 |
| 4 Nov 2021 | CNY | 45.43 | 45.5 | 45 | 45.3 | 45.3 | +0.02 (+0.04%) | 347,927 |
| 3 Nov 2021 | CNY | 44.5 | 45.58 | 44.31 | 45.28 | 45.28 | +1 (+2.26%) | 371,818 |
| 2 Nov 2021 | CNY | 45.1 | 45.18 | 44.03 | 44.28 | 44.28 | -0.86 (-1.91%) | 310,762 |
| 1 Nov 2021 | CNY | 44.18 | 45.35 | 43.96 | 45.14 | 45.14 | +0.75 (+1.69%) | 386,311 |
| 29 Oct 2021 | CNY | 44.1 | 44.43 | 43.89 | 44.39 | 44.39 | +0.48 (+1.09%) | 232,804 |
| 28 Oct 2021 | CNY | 44 | 44.42 | 43.66 | 43.91 | 43.91 | -0.35 (-0.79%) | 305,133 |
| 27 Oct 2021 | CNY | 45.03 | 45.03 | 43.98 | 44.26 | 44.26 | -0.68 (-1.51%) | 423,141 |
| 26 Oct 2021 | CNY | 45.05 | 45.28 | 44.66 | 44.94 | 44.94 | -0.17 (-0.38%) | 330,927 |
| 25 Oct 2021 | CNY | 45.3 | 46.01 | 45.05 | 45.11 | 45.11 | -0.3 (-0.66%) | 331,585 |
| 22 Oct 2021 | CNY | 46.45 | 46.45 | 45.21 | 45.41 | 45.41 | -0.67 (-1.45%) | 692,713 |
| 21 Oct 2021 | CNY | 45.58 | 46.16 | 45.26 | 46.08 | 46.08 | +0.5 (+1.10%) | 557,098 |
| 20 Oct 2021 | CNY | 45.09 | 45.6 | 44.84 | 45.58 | 45.58 | +0.58 (+1.29%) | 413,598 |
| 19 Oct 2021 | CNY | 44.81 | 45.3 | 44.81 | 45 | 45 | 0.0 (0.0%) | 262,646 |
| 18 Oct 2021 | CNY | 45.29 | 45.3 | 44.67 | 45 | 45 | -0.2 (-0.44%) | 239,325 |
| 15 Oct 2021 | CNY | 45.3 | 45.3 | 44.62 | 45.2 | 45.2 | +0.12 (+0.27%) | 263,869 |
