| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 27.59 | 28.27 | 27.41 | 27.98 | 27.98 | +0.44 (+1.60%) | 4,938,581 |
| 24 Nov 2021 | CNY | 27.45 | 27.69 | 27.2 | 27.54 | 27.54 | +0.15 (+0.55%) | 3,642,600 |
| 23 Nov 2021 | CNY | 27.36 | 27.59 | 27.14 | 27.39 | 27.39 | +0.04 (+0.15%) | 4,381,731 |
| 22 Nov 2021 | CNY | 26.63 | 27.43 | 26.63 | 27.35 | 27.35 | +0.73 (+2.74%) | 6,091,980 |
| 19 Nov 2021 | CNY | 26.42 | 26.66 | 26.38 | 26.62 | 26.62 | +0.17 (+0.64%) | 2,470,548 |
| 18 Nov 2021 | CNY | 26.95 | 26.95 | 26.42 | 26.45 | 26.45 | -0.5 (-1.86%) | 2,933,317 |
| 17 Nov 2021 | CNY | 26.49 | 26.95 | 26.33 | 26.95 | 26.95 | +0.31 (+1.16%) | 2,632,418 |
| 16 Nov 2021 | CNY | 27.24 | 27.24 | 26.5 | 26.64 | 26.64 | -0.62 (-2.27%) | 3,845,996 |
| 15 Nov 2021 | CNY | 26.73 | 27.34 | 26.73 | 27.26 | 27.26 | +0.53 (+1.98%) | 4,288,917 |
| 12 Nov 2021 | CNY | 26.79 | 26.88 | 26.35 | 26.73 | 26.73 | +0.23 (+0.87%) | 3,480,976 |
| 11 Nov 2021 | CNY | 26.19 | 26.58 | 25.8 | 26.5 | 26.5 | +0.3 (+1.15%) | 3,587,674 |
| 10 Nov 2021 | CNY | 26.28 | 26.59 | 25.93 | 26.2 | 26.2 | -0.09 (-0.34%) | 2,777,284 |
| 9 Nov 2021 | CNY | 26.14 | 26.38 | 25.99 | 26.29 | 26.29 | +0.21 (+0.81%) | 2,799,200 |
| 8 Nov 2021 | CNY | 26.57 | 26.64 | 25.81 | 26.08 | 26.08 | -0.48 (-1.81%) | 2,842,145 |
| 5 Nov 2021 | CNY | 26.21 | 26.92 | 26.03 | 26.56 | 26.56 | +0.49 (+1.88%) | 4,219,929 |
| 4 Nov 2021 | CNY | 25.6 | 26.13 | 25.6 | 26.07 | 26.07 | +0.39 (+1.52%) | 3,253,316 |
| 3 Nov 2021 | CNY | 25.62 | 26.23 | 25.31 | 25.68 | 25.68 | -0.03 (-0.12%) | 3,473,700 |
| 2 Nov 2021 | CNY | 26.18 | 26.7 | 25.33 | 25.71 | 25.71 | -0.5 (-1.91%) | 3,785,400 |
| 1 Nov 2021 | CNY | 26 | 26.45 | 25.8 | 26.21 | 26.21 | +0.21 (+0.81%) | 2,640,480 |
| 29 Oct 2021 | CNY | 25.75 | 26.07 | 24.91 | 26 | 26 | -0.03 (-0.12%) | 3,924,280 |
| 28 Oct 2021 | CNY | 26.17 | 26.42 | 25.89 | 26.03 | 26.03 | -0.26 (-0.99%) | 2,397,278 |
| 27 Oct 2021 | CNY | 26.6 | 26.63 | 26.03 | 26.29 | 26.29 | -0.67 (-2.49%) | 4,171,393 |
| 26 Oct 2021 | CNY | 26.21 | 26.98 | 26.2 | 26.96 | 26.96 | +0.94 (+3.61%) | 5,189,008 |
| 25 Oct 2021 | CNY | 25.93 | 26.07 | 25.53 | 26.02 | 26.02 | +0.01 (+0.04%) | 3,024,075 |
| 22 Oct 2021 | CNY | 26.31 | 26.38 | 25.9 | 26.01 | 26.01 | -0.39 (-1.48%) | 2,602,263 |
| 21 Oct 2021 | CNY | 26.34 | 26.73 | 26.19 | 26.4 | 26.4 | +0.25 (+0.96%) | 3,967,825 |
| 20 Oct 2021 | CNY | 26.88 | 27.13 | 25.83 | 26.15 | 26.15 | -0.63 (-2.35%) | 7,853,178 |
| 19 Oct 2021 | CNY | 26.89 | 27.2 | 26.6 | 26.78 | 26.78 | -0.22 (-0.81%) | 6,674,574 |
| 18 Oct 2021 | CNY | 29.1 | 29.2 | 26.8 | 27 | 27 | -2.52 (-8.54%) | 12,445,830 |
| 15 Oct 2021 | CNY | 31.62 | 31.76 | 29.52 | 29.52 | 29.52 | -3.28 (-10%) | 10,842,400 |
