| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 35.95 | 36.59 | 35.25 | 36.29 | 36.29 | +0.34 (+0.95%) | 1,429,611 |
| 23 Nov 2021 | CNY | 35.31 | 36.85 | 35.01 | 35.95 | 35.95 | +0.55 (+1.55%) | 1,676,079 |
| 22 Nov 2021 | CNY | 35.76 | 35.8 | 34.94 | 35.4 | 35.4 | +0.02 (+0.06%) | 1,388,365 |
| 19 Nov 2021 | CNY | 35.26 | 35.95 | 34.71 | 35.38 | 35.38 | -0.21 (-0.59%) | 1,523,472 |
| 18 Nov 2021 | CNY | 33.94 | 35.77 | 33.67 | 35.59 | 35.59 | +1.59 (+4.68%) | 2,682,748 |
| 17 Nov 2021 | CNY | 33.1 | 34 | 32.8 | 34 | 34 | +0.9 (+2.72%) | 1,151,658 |
| 16 Nov 2021 | CNY | 34 | 34.02 | 32.88 | 33.1 | 33.1 | -0.89 (-2.62%) | 1,359,070 |
| 15 Nov 2021 | CNY | 33.6 | 34.45 | 33.2 | 33.99 | 33.99 | +0.78 (+2.35%) | 1,528,063 |
| 12 Nov 2021 | CNY | 33 | 33.45 | 32.41 | 33.21 | 33.21 | +0.46 (+1.40%) | 1,398,058 |
| 11 Nov 2021 | CNY | 32.48 | 33.18 | 32.4 | 32.75 | 32.75 | +0.14 (+0.43%) | 1,238,239 |
| 10 Nov 2021 | CNY | 32.76 | 32.76 | 32.15 | 32.61 | 32.61 | -0.44 (-1.33%) | 1,250,286 |
| 9 Nov 2021 | CNY | 32.77 | 33.3 | 32.32 | 33.05 | 33.05 | +0.25 (+0.76%) | 1,063,340 |
| 8 Nov 2021 | CNY | 32.76 | 33.06 | 32.24 | 32.8 | 32.8 | -0.09 (-0.27%) | 965,625 |
| 5 Nov 2021 | CNY | 33.81 | 34.21 | 32.68 | 32.89 | 32.89 | -0.99 (-2.92%) | 1,427,529 |
| 4 Nov 2021 | CNY | 32.76 | 35.1 | 32.58 | 33.88 | 33.88 | +1.38 (+4.25%) | 1,889,512 |
| 3 Nov 2021 | CNY | 32.65 | 32.78 | 32.06 | 32.5 | 32.5 | +0.14 (+0.43%) | 928,306 |
| 2 Nov 2021 | CNY | 34.74 | 34.74 | 32 | 32.36 | 32.36 | -1.87 (-5.46%) | 1,932,511 |
| 1 Nov 2021 | CNY | 33.8 | 35.7 | 33.28 | 34.23 | 34.23 | +0.2 (+0.59%) | 1,772,859 |
| 29 Oct 2021 | CNY | 32.22 | 34.57 | 32.22 | 34.03 | 34.03 | +0.4 (+1.19%) | 1,561,992 |
| 28 Oct 2021 | CNY | 37.1 | 37.24 | 33 | 33.63 | 33.63 | -3.07 (-8.37%) | 2,605,968 |
| 27 Oct 2021 | CNY | 38.09 | 38.09 | 36.11 | 36.7 | 36.7 | -0.8 (-2.13%) | 2,133,321 |
| 26 Oct 2021 | CNY | 38.72 | 39.45 | 36.86 | 37.5 | 37.5 | -0.95 (-2.47%) | 2,270,707 |
| 25 Oct 2021 | CNY | 37.99 | 39.85 | 37.45 | 38.45 | 38.45 | +0.02 (+0.05%) | 2,997,160 |
| 22 Oct 2021 | CNY | 36.37 | 41 | 36.3 | 38.43 | 38.43 | +1.07 (+2.86%) | 4,253,255 |
| 21 Oct 2021 | CNY | 36.34 | 38.77 | 35.87 | 37.36 | 37.36 | +1.02 (+2.81%) | 3,205,997 |
| 20 Oct 2021 | CNY | 35.09 | 37.38 | 33.8 | 36.34 | 36.34 | +1.25 (+3.56%) | 3,032,064 |
| 19 Oct 2021 | CNY | 34.02 | 35.39 | 33.71 | 35.09 | 35.09 | +1.22 (+3.60%) | 1,912,104 |
| 18 Oct 2021 | CNY | 33.56 | 34.26 | 33.56 | 33.87 | 33.87 | +0.23 (+0.68%) | 885,765 |
| 15 Oct 2021 | CNY | 34.66 | 34.95 | 33.64 | 33.64 | 33.64 | -1.02 (-2.94%) | 1,492,427 |
| 14 Oct 2021 | CNY | 34.38 | 35.34 | 33.83 | 34.66 | 34.66 | -0.2 (-0.57%) | 1,601,957 |
