| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 31.04 | 31.13 | 30.6 | 30.91 | 30.91 | +0.01 (+0.03%) | 5,784,517 |
| 25 Nov 2021 | CNY | 29.65 | 31.5 | 29.4 | 30.9 | 30.9 | +1.38 (+4.67%) | 10,460,300 |
| 24 Nov 2021 | CNY | 29.58 | 29.9 | 29 | 29.52 | 29.52 | +0.13 (+0.44%) | 7,320,102 |
| 23 Nov 2021 | CNY | 31.4 | 32.33 | 28 | 29.39 | 29.39 | -1.68 (-5.41%) | 16,208,200 |
| 22 Nov 2021 | CNY | 31.02 | 31.8 | 30 | 31.07 | 31.07 | +0.07 (+0.23%) | 6,507,612 |
| 19 Nov 2021 | CNY | 32 | 32.16 | 30.8 | 31 | 31 | -0.9 (-2.82%) | 9,086,400 |
| 18 Nov 2021 | CNY | 31.11 | 33.95 | 30.93 | 31.9 | 31.9 | +1.03 (+3.34%) | 15,616,861 |
| 17 Nov 2021 | CNY | 30.51 | 31 | 30.2 | 30.87 | 30.87 | +0.24 (+0.78%) | 4,865,500 |
| 16 Nov 2021 | CNY | 30.46 | 31.66 | 30 | 30.63 | 30.63 | +0.17 (+0.56%) | 8,142,502 |
| 15 Nov 2021 | CNY | 30.75 | 31.1 | 30 | 30.46 | 30.46 | +0.01 (+0.03%) | 6,638,400 |
| 12 Nov 2021 | CNY | 30.36 | 31.28 | 29.7 | 30.45 | 30.45 | +0.09 (+0.30%) | 6,979,800 |
| 11 Nov 2021 | CNY | 30.38 | 31.59 | 30.07 | 30.36 | 30.36 | -0.14 (-0.46%) | 7,255,600 |
| 10 Nov 2021 | CNY | 31.56 | 32 | 29.7 | 30.5 | 30.5 | -0.97 (-3.08%) | 8,991,202 |
| 9 Nov 2021 | CNY | 29.42 | 31.83 | 29.42 | 31.47 | 31.47 | +2.02 (+6.86%) | 10,644,038 |
| 8 Nov 2021 | CNY | 29.2 | 29.7 | 28.4 | 29.45 | 29.45 | +0.2 (+0.68%) | 5,456,100 |
| 5 Nov 2021 | CNY | 30.08 | 30.13 | 28.68 | 29.25 | 29.25 | -0.52 (-1.75%) | 7,101,900 |
| 4 Nov 2021 | CNY | 30.31 | 31 | 29.66 | 29.77 | 29.77 | -0.75 (-2.46%) | 8,731,200 |
| 3 Nov 2021 | CNY | 30.15 | 31.15 | 28.95 | 30.52 | 30.52 | +0.86 (+2.90%) | 13,473,102 |
| 2 Nov 2021 | CNY | 29.17 | 29.8 | 28.65 | 29.66 | 29.66 | +0.58 (+1.99%) | 13,223,057 |
| 1 Nov 2021 | CNY | 27.77 | 29.8 | 27.28 | 29.08 | 29.08 | +1.49 (+5.40%) | 12,866,960 |
| 29 Oct 2021 | CNY | 27.52 | 28.3 | 27.07 | 27.59 | 27.59 | +0.11 (+0.40%) | 7,860,800 |
| 28 Oct 2021 | CNY | 27.37 | 28.18 | 27.13 | 27.48 | 27.48 | +0.09 (+0.33%) | 11,041,000 |
| 27 Oct 2021 | CNY | 27.11 | 27.89 | 26.71 | 27.39 | 27.39 | -0.08 (-0.29%) | 9,183,000 |
| 26 Oct 2021 | CNY | 27.65 | 28.12 | 27.06 | 27.47 | 27.47 | -0.43 (-1.54%) | 10,585,800 |
| 25 Oct 2021 | CNY | 27.59 | 29.21 | 27.09 | 27.9 | 27.9 | +0.62 (+2.27%) | 20,907,700 |
| 22 Oct 2021 | CNY | 28.95 | 28.95 | 26.54 | 27.28 | 27.28 | -1.62 (-5.61%) | 17,693,912 |
| 21 Oct 2021 | CNY | 30.1 | 31 | 28.5 | 28.9 | 28.9 | -1.1 (-3.67%) | 22,181,863 |
| 20 Oct 2021 | CNY | 30.93 | 32.4 | 27.99 | 30 | 30 | -0.91 (-2.94%) | 28,630,981 |
| 19 Oct 2021 | CNY | 29.71 | 31.4 | 29.01 | 30.91 | 30.91 | +1.5 (+5.10%) | 15,145,400 |
| 18 Oct 2021 | CNY | 28.09 | 30.43 | 27.99 | 29.41 | 29.41 | +1.71 (+6.17%) | 14,004,150 |
