| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 35.16 | 35.99 | 35.12 | 35.61 | 35.61 | +0.61 (+1.74%) | 2,398,870 |
| 18 Nov 2021 | CNY | 37.03 | 37.07 | 34.9 | 35 | 35 | -1.86 (-5.05%) | 4,603,003 |
| 17 Nov 2021 | CNY | 37 | 37.35 | 35.72 | 36.86 | 36.86 | -0.49 (-1.31%) | 3,756,583 |
| 16 Nov 2021 | CNY | 37.41 | 38.18 | 37.1 | 37.35 | 37.35 | -0.06 (-0.16%) | 1,919,750 |
| 15 Nov 2021 | CNY | 36.78 | 38.32 | 36.42 | 37.41 | 37.41 | +0.86 (+2.35%) | 3,979,288 |
| 12 Nov 2021 | CNY | 36.5 | 36.97 | 35.85 | 36.55 | 36.55 | +0.1 (+0.27%) | 3,127,088 |
| 11 Nov 2021 | CNY | 36.45 | 37.92 | 35.9 | 36.45 | 36.45 | +0.15 (+0.41%) | 4,039,218 |
| 10 Nov 2021 | CNY | 35.39 | 36.55 | 35.1 | 36.3 | 36.3 | +0.65 (+1.82%) | 3,946,511 |
| 9 Nov 2021 | CNY | 34.46 | 35.8 | 34 | 35.65 | 35.65 | +1.38 (+4.03%) | 4,247,518 |
| 8 Nov 2021 | CNY | 34.95 | 36.25 | 33.7 | 34.27 | 34.27 | -0.38 (-1.10%) | 5,781,080 |
| 5 Nov 2021 | CNY | 32.65 | 35.39 | 32.65 | 34.65 | 34.65 | +1.75 (+5.32%) | 5,413,083 |
| 4 Nov 2021 | CNY | 31.61 | 33.05 | 31.61 | 32.9 | 32.9 | +1.09 (+3.43%) | 3,587,820 |
| 3 Nov 2021 | CNY | 32.39 | 33.3 | 31.67 | 31.81 | 31.81 | -0.24 (-0.75%) | 4,010,169 |
| 2 Nov 2021 | CNY | 30.49 | 32.8 | 30.11 | 32.05 | 32.05 | +1.13 (+3.65%) | 6,790,941 |
| 1 Nov 2021 | CNY | 31 | 33 | 29.7 | 30.92 | 30.92 | +2.59 (+9.14%) | 8,481,601 |
| 29 Oct 2021 | CNY | 28 | 28.58 | 27.73 | 28.33 | 28.33 | +0.26 (+0.93%) | 882,149 |
| 28 Oct 2021 | CNY | 26.6 | 28.88 | 26.01 | 28.07 | 28.07 | +1.47 (+5.53%) | 1,870,720 |
| 27 Oct 2021 | CNY | 27.21 | 27.23 | 26.16 | 26.6 | 26.6 | -0.68 (-2.49%) | 1,022,395 |
| 26 Oct 2021 | CNY | 27.36 | 27.51 | 27.1 | 27.28 | 27.28 | -0.12 (-0.44%) | 323,872 |
| 25 Oct 2021 | CNY | 27.22 | 27.4 | 27.12 | 27.4 | 27.4 | +0.16 (+0.59%) | 376,816 |
| 22 Oct 2021 | CNY | 27.2 | 27.66 | 27.01 | 27.24 | 27.24 | +0.06 (+0.22%) | 700,985 |
| 21 Oct 2021 | CNY | 27.7 | 27.89 | 27.01 | 27.18 | 27.18 | -0.73 (-2.62%) | 1,356,091 |
| 20 Oct 2021 | CNY | 28.04 | 28.13 | 27.81 | 27.91 | 27.91 | -0.06 (-0.21%) | 342,356 |
| 19 Oct 2021 | CNY | 27.75 | 28.13 | 27.71 | 27.97 | 27.97 | +0.16 (+0.58%) | 494,569 |
| 18 Oct 2021 | CNY | 28 | 28.23 | 27.68 | 27.81 | 27.81 | -0.22 (-0.78%) | 643,991 |
| 15 Oct 2021 | CNY | 28.21 | 28.39 | 27.96 | 28.03 | 28.03 | -0.32 (-1.13%) | 588,934 |
| 14 Oct 2021 | CNY | 28.23 | 28.68 | 28.21 | 28.35 | 28.35 | +0.13 (+0.46%) | 814,457 |
| 13 Oct 2021 | CNY | 28.05 | 28.37 | 27.8 | 28.22 | 28.22 | +0.22 (+0.79%) | 735,104 |
| 12 Oct 2021 | CNY | 28.2 | 28.43 | 27.86 | 28 | 28 | -0.2 (-0.71%) | 952,007 |
| 11 Oct 2021 | CNY | 28.5 | 28.87 | 28.18 | 28.2 | 28.2 | -0.09 (-0.32%) | 954,673 |
