| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 34 | 34.13 | 32.53 | 32.93 | 32.93 | -1.1 (-3.23%) | 5,590,028 |
| 25 Nov 2021 | CNY | 34.64 | 35.79 | 33.56 | 34.03 | 34.03 | +0.44 (+1.31%) | 8,272,823 |
| 24 Nov 2021 | CNY | 33.47 | 34 | 32.97 | 33.59 | 33.59 | -0.01 (-0.03%) | 3,750,966 |
| 23 Nov 2021 | CNY | 34.68 | 34.99 | 33.4 | 33.6 | 33.6 | -0.86 (-2.50%) | 2,637,172 |
| 22 Nov 2021 | CNY | 33.7 | 34.68 | 33.67 | 34.46 | 34.46 | +0.71 (+2.10%) | 4,589,493 |
| 19 Nov 2021 | CNY | 33.86 | 34.09 | 33.38 | 33.75 | 33.75 | +0.11 (+0.33%) | 2,768,889 |
| 18 Nov 2021 | CNY | 33.71 | 34.44 | 33.32 | 33.64 | 33.64 | -0.15 (-0.44%) | 3,706,615 |
| 17 Nov 2021 | CNY | 33.4 | 34.16 | 33.21 | 33.79 | 33.79 | +0.19 (+0.57%) | 4,375,666 |
| 16 Nov 2021 | CNY | 32.98 | 34.98 | 32.91 | 33.6 | 33.6 | +0.77 (+2.35%) | 7,334,924 |
| 15 Nov 2021 | CNY | 32.38 | 32.98 | 32.02 | 32.83 | 32.83 | +0.39 (+1.20%) | 3,624,543 |
| 12 Nov 2021 | CNY | 31.55 | 32.79 | 31.03 | 32.44 | 32.44 | +1.02 (+3.25%) | 3,404,583 |
| 11 Nov 2021 | CNY | 31.68 | 32 | 31.27 | 31.42 | 31.42 | -0.33 (-1.04%) | 2,458,049 |
| 10 Nov 2021 | CNY | 32.19 | 32.3 | 31.31 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,281,200 |
| 9 Nov 2021 | CNY | 32.26 | 32.7 | 31.82 | 32 | 32 | -0.6 (-1.84%) | 2,693,253 |
| 8 Nov 2021 | CNY | 33.07 | 33.37 | 32.38 | 32.6 | 32.6 | -0.5 (-1.51%) | 2,576,228 |
| 5 Nov 2021 | CNY | 32.09 | 33.4 | 31.58 | 33.1 | 33.1 | +1.18 (+3.70%) | 5,440,934 |
| 4 Nov 2021 | CNY | 32.15 | 32.36 | 31.85 | 31.92 | 31.92 | -0.28 (-0.87%) | 2,165,900 |
| 3 Nov 2021 | CNY | 32.08 | 32.3 | 31.67 | 32.2 | 32.2 | +0.18 (+0.56%) | 3,942,547 |
| 2 Nov 2021 | CNY | 31.03 | 32.32 | 30.4 | 32.02 | 32.02 | +0.95 (+3.06%) | 6,896,050 |
| 1 Nov 2021 | CNY | 31.89 | 32 | 30.6 | 31.07 | 31.07 | -0.96 (-3.00%) | 7,018,398 |
| 29 Oct 2021 | CNY | 31.76 | 32.09 | 31.32 | 32.03 | 32.03 | +0.05 (+0.16%) | 6,381,003 |
| 28 Oct 2021 | CNY | 30.93 | 32.02 | 30.7 | 31.98 | 31.98 | +0.75 (+2.40%) | 6,709,337 |
| 27 Oct 2021 | CNY | 31.06 | 31.4 | 30.6 | 31.23 | 31.23 | -0.24 (-0.76%) | 3,086,384 |
| 26 Oct 2021 | CNY | 31.31 | 31.8 | 30.95 | 31.47 | 31.47 | +0.4 (+1.29%) | 5,622,397 |
| 25 Oct 2021 | CNY | 31.05 | 32.48 | 29.95 | 31.07 | 31.07 | -0.32 (-1.02%) | 8,853,905 |
| 22 Oct 2021 | CNY | 30.65 | 31.55 | 30.65 | 31.39 | 31.39 | +0.52 (+1.68%) | 6,505,521 |
| 21 Oct 2021 | CNY | 31.17 | 31.41 | 30.63 | 30.87 | 30.87 | -0.46 (-1.47%) | 3,384,460 |
| 20 Oct 2021 | CNY | 31.33 | 31.45 | 30.74 | 31.33 | 31.33 | +0.39 (+1.26%) | 5,056,485 |
| 19 Oct 2021 | CNY | 29.2 | 31.56 | 29.16 | 30.94 | 30.94 | +1.36 (+4.60%) | 8,538,742 |
| 18 Oct 2021 | CNY | 29.77 | 30.18 | 29.11 | 29.58 | 29.58 | -0.37 (-1.24%) | 5,554,975 |
