| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 32.9846 | 33.7231 | 32.6923 | 32.7615 | 32.7615 | -0.408 (-1.23%) | 8,013,707 |
| 24 Nov 2021 | CNY | 35.2539 | 35.2539 | 32.8769 | 33.1692 | 33.1692 | -1.6 (-4.60%) | 12,805,241 |
| 23 Nov 2021 | CNY | 34.9231 | 35.6923 | 33.9692 | 34.7692 | 34.7692 | -0.231 (-0.66%) | 11,194,996 |
| 22 Nov 2021 | CNY | 34.5538 | 36.1 | 33.6923 | 35 | 35 | -0.085 (-0.24%) | 15,858,654 |
| 19 Nov 2021 | CNY | 32.7231 | 35.5769 | 32.3539 | 35.0846 | 35.0846 | +1.792 (+5.38%) | 15,508,469 |
| 18 Nov 2021 | CNY | 32.9231 | 34.1385 | 32.5385 | 33.2923 | 33.2923 | +0.115 (+0.35%) | 11,624,886 |
| 17 Nov 2021 | CNY | 31.4462 | 33.5 | 30.7692 | 33.1769 | 33.1769 | +1.715 (+5.45%) | 13,904,398 |
| 16 Nov 2021 | CNY | 30.7308 | 31.6923 | 30.3692 | 31.4615 | 31.4615 | +0.392 (+1.26%) | 9,819,158 |
| 15 Nov 2021 | CNY | 33.2154 | 33.2154 | 30.6615 | 31.0692 | 31.0692 | -2.508 (-7.47%) | 18,619,116 |
| 12 Nov 2021 | CNY | 33.0769 | 34.1 | 32.1539 | 33.5769 | 33.5769 | +1 (+3.07%) | 14,904,436 |
| 11 Nov 2021 | CNY | 33.0923 | 34.6154 | 32.1615 | 32.5769 | 32.5769 | -1.438 (-4.23%) | 17,175,015 |
| 10 Nov 2021 | CNY | 33.2 | 34.9769 | 32.6 | 34.0154 | 34.0154 | +1.254 (+3.83%) | 20,084,083 |
| 9 Nov 2021 | CNY | 32.7769 | 33.9231 | 32.0462 | 32.7615 | 32.7615 | +0.277 (+0.85%) | 16,511,994 |
| 8 Nov 2021 | CNY | 31.5308 | 32.7692 | 30.9462 | 32.4846 | 32.4846 | +0.738 (+2.33%) | 14,970,257 |
| 5 Nov 2021 | CNY | 34.6 | 34.6 | 31.7462 | 31.7462 | 31.7462 | -3.523 (-9.99%) | 21,330,354 |
| 4 Nov 2021 | CNY | 34.0769 | 36.2769 | 32.6923 | 35.2692 | 35.2692 | +0.354 (+1.01%) | 21,894,020 |
| 3 Nov 2021 | CNY | 37.0615 | 37.0615 | 34.1923 | 34.9154 | 34.9154 | -3.077 (-8.10%) | 26,045,584 |
| 2 Nov 2021 | CNY | 37.6923 | 39.0154 | 35.1539 | 37.9923 | 37.9923 | +0.677 (+1.81%) | 26,301,571 |
| 1 Nov 2021 | CNY | 34.3077 | 37.3154 | 32.9308 | 37.3154 | 37.3154 | +3.392 (+10.00%) | 20,696,009 |
| 29 Oct 2021 | CNY | 31.0923 | 33.9231 | 30.2 | 33.9231 | 33.9231 | +3.085 (+10.00%) | 22,591,515 |
| 28 Oct 2021 | CNY | 32.3077 | 33.3615 | 30.7462 | 30.8385 | 30.8385 | -1.823 (-5.58%) | 14,530,165 |
| 27 Oct 2021 | CNY | 31.4231 | 32.8077 | 30.9231 | 32.6615 | 32.6615 | +1.1 (+3.49%) | 20,813,292 |
| 26 Oct 2021 | CNY | 32.2923 | 32.7308 | 31.0231 | 31.5615 | 31.5615 | -2.223 (-6.58%) | 30,667,356 |
| 25 Oct 2021 | CNY | 31.6154 | 33.8769 | 30.9615 | 33.7846 | 33.7846 | +2.985 (+9.69%) | 30,771,174 |
| 22 Oct 2021 | CNY | 28.9615 | 31.3769 | 28.4231 | 30.8 | 30.8 | +2.277 (+7.98%) | 25,574,274 |
| 21 Oct 2021 | CNY | 27.5 | 29.6231 | 26.4692 | 28.5231 | 28.5231 | +0.654 (+2.35%) | 17,193,200 |
| 20 Oct 2021 | CNY | 27.3846 | 28.9846 | 27.3846 | 27.8692 | 27.8692 | -0.208 (-0.74%) | 15,736,684 |
| 19 Oct 2021 | CNY | 28.4615 | 30.0077 | 27.3077 | 28.0769 | 28.0769 | +0.8 (+2.93%) | 21,147,756 |
| 18 Oct 2021 | CNY | 26.8615 | 28.0769 | 26.5539 | 27.2769 | 27.2769 | +0.538 (+2.01%) | 12,917,325 |
| 15 Oct 2021 | CNY | 27.3077 | 27.7769 | 26.3308 | 26.7385 | 26.7385 | -0.046 (-0.17%) | 16,215,418 |
