| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 31.4 | 31.53 | 31.1 | 31.15 | 31.15 | -0.25 (-0.80%) | 1,489,170 |
| 25 Nov 2021 | CNY | 31.6 | 31.8 | 31.36 | 31.4 | 31.4 | -0.2 (-0.63%) | 1,991,091 |
| 24 Nov 2021 | CNY | 31.25 | 31.65 | 31.23 | 31.6 | 31.6 | +0.35 (+1.12%) | 2,949,122 |
| 23 Nov 2021 | CNY | 31.11 | 31.33 | 31.03 | 31.25 | 31.25 | -0.01 (-0.03%) | 1,552,937 |
| 22 Nov 2021 | CNY | 31.18 | 31.58 | 31.08 | 31.26 | 31.26 | +0.1 (+0.32%) | 2,194,622 |
| 19 Nov 2021 | CNY | 30.95 | 31.27 | 30.95 | 31.16 | 31.16 | +0.23 (+0.74%) | 1,966,048 |
| 18 Nov 2021 | CNY | 31.21 | 31.35 | 30.91 | 30.93 | 30.93 | -0.29 (-0.93%) | 2,248,709 |
| 17 Nov 2021 | CNY | 31.5 | 31.55 | 31.03 | 31.22 | 31.22 | -0.49 (-1.55%) | 2,477,146 |
| 16 Nov 2021 | CNY | 31.41 | 31.85 | 31.33 | 31.71 | 31.71 | +0.3 (+0.96%) | 2,494,514 |
| 15 Nov 2021 | CNY | 31.34 | 31.54 | 31.18 | 31.41 | 31.41 | +0.11 (+0.35%) | 1,788,197 |
| 12 Nov 2021 | CNY | 31.27 | 31.56 | 31.2 | 31.3 | 31.3 | -0.07 (-0.22%) | 1,576,558 |
| 11 Nov 2021 | CNY | 31.88 | 31.88 | 31.25 | 31.37 | 31.37 | +0.04 (+0.13%) | 2,213,468 |
| 10 Nov 2021 | CNY | 32 | 32.05 | 31.1 | 31.33 | 31.33 | -0.67 (-2.09%) | 2,765,800 |
| 9 Nov 2021 | CNY | 32.33 | 32.57 | 31.98 | 32 | 32 | -0.24 (-0.74%) | 1,347,391 |
| 8 Nov 2021 | CNY | 32.26 | 32.59 | 31.9 | 32.24 | 32.24 | -0.05 (-0.15%) | 1,766,431 |
| 5 Nov 2021 | CNY | 32.62 | 33.09 | 32.2 | 32.29 | 32.29 | -0.33 (-1.01%) | 2,735,525 |
| 4 Nov 2021 | CNY | 32.15 | 32.81 | 32.05 | 32.62 | 32.62 | +0.36 (+1.12%) | 2,637,552 |
| 3 Nov 2021 | CNY | 32.11 | 32.4 | 32.01 | 32.26 | 32.26 | +0.06 (+0.19%) | 1,406,109 |
| 2 Nov 2021 | CNY | 32.53 | 32.63 | 31.83 | 32.2 | 32.2 | -0.14 (-0.43%) | 2,385,555 |
| 1 Nov 2021 | CNY | 31.65 | 33.52 | 31.25 | 32.34 | 32.34 | +0.81 (+2.57%) | 4,865,320 |
| 29 Oct 2021 | CNY | 30.62 | 31.85 | 30.57 | 31.53 | 31.53 | +0.76 (+2.47%) | 2,750,547 |
| 28 Oct 2021 | CNY | 30.85 | 31.15 | 30.13 | 30.77 | 30.77 | -0.35 (-1.12%) | 2,533,508 |
| 27 Oct 2021 | CNY | 31.38 | 31.54 | 31.02 | 31.12 | 31.12 | -0.9 (-2.81%) | 2,184,711 |
| 26 Oct 2021 | CNY | 32.08 | 32.15 | 31.88 | 32.02 | 32.02 | +0.33 (+1.04%) | 1,626,834 |
| 25 Oct 2021 | CNY | 31.95 | 31.95 | 31.44 | 31.69 | 31.69 | -0.4 (-1.25%) | 1,977,685 |
| 22 Oct 2021 | CNY | 32.07 | 32.36 | 31.67 | 32.09 | 32.09 | +0.36 (+1.13%) | 1,942,408 |
| 21 Oct 2021 | CNY | 31.96 | 32.18 | 31.57 | 31.73 | 31.73 | -0.22 (-0.69%) | 2,177,055 |
| 20 Oct 2021 | CNY | 32.19 | 32.44 | 31.91 | 31.95 | 31.95 | -0.24 (-0.75%) | 1,783,805 |
| 19 Oct 2021 | CNY | 31.81 | 32.29 | 31.74 | 32.19 | 32.19 | +0.37 (+1.16%) | 2,273,842 |
| 18 Oct 2021 | CNY | 32.99 | 33.04 | 31.68 | 31.82 | 31.82 | -1.32 (-3.98%) | 4,230,500 |
