| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 31.45 | 32.38 | 30.89 | 31.61 | 31.61 | +0.16 (+0.51%) | 4,457,209 |
| 24 Nov 2021 | CNY | 32.43 | 33.52 | 31.11 | 31.45 | 31.45 | -1.29 (-3.94%) | 7,331,430 |
| 23 Nov 2021 | CNY | 31.1 | 33.21 | 30.83 | 32.74 | 32.74 | +1.32 (+4.20%) | 9,247,671 |
| 22 Nov 2021 | CNY | 31.79 | 32.95 | 31.2 | 31.42 | 31.42 | -0.24 (-0.76%) | 6,796,185 |
| 19 Nov 2021 | CNY | 30.75 | 31.96 | 30.75 | 31.66 | 31.66 | +0.65 (+2.10%) | 8,026,510 |
| 18 Nov 2021 | CNY | 31.19 | 31.55 | 30.48 | 31.01 | 31.01 | -0.21 (-0.67%) | 8,493,044 |
| 17 Nov 2021 | CNY | 32.44 | 32.5 | 30.81 | 31.22 | 31.22 | -0.77 (-2.41%) | 9,643,194 |
| 16 Nov 2021 | CNY | 33.13 | 33.82 | 31.9 | 31.99 | 31.99 | -1.91 (-5.63%) | 11,394,122 |
| 15 Nov 2021 | CNY | 33.26 | 33.99 | 32.53 | 33.9 | 33.9 | +0.62 (+1.86%) | 10,584,529 |
| 12 Nov 2021 | CNY | 32.27 | 34.8 | 31.7 | 33.28 | 33.28 | +1.38 (+4.33%) | 16,483,638 |
| 11 Nov 2021 | CNY | 28.7 | 32.03 | 28.46 | 31.9 | 31.9 | +2.78 (+9.55%) | 19,159,502 |
| 10 Nov 2021 | CNY | 29 | 29.95 | 27.73 | 29.12 | 29.12 | +0.65 (+2.28%) | 20,648,082 |
| 9 Nov 2021 | CNY | 26.01 | 28.47 | 25.87 | 28.47 | 28.47 | +2.59 (+10.01%) | 7,997,831 |
| 8 Nov 2021 | CNY | 26.31 | 26.31 | 25.32 | 25.88 | 25.88 | -0.43 (-1.63%) | 3,365,913 |
| 5 Nov 2021 | CNY | 27.28 | 27.49 | 26.27 | 26.31 | 26.31 | -0.98 (-3.59%) | 6,138,850 |
| 4 Nov 2021 | CNY | 26.1 | 27.54 | 25.88 | 27.29 | 27.29 | +1.39 (+5.37%) | 6,967,945 |
| 3 Nov 2021 | CNY | 25.88 | 26.6 | 25.4 | 25.9 | 25.9 | -0.26 (-0.99%) | 3,905,645 |
| 2 Nov 2021 | CNY | 26.31 | 26.99 | 25.61 | 26.16 | 26.16 | -0.2 (-0.76%) | 6,192,555 |
| 1 Nov 2021 | CNY | 26 | 26.96 | 25.84 | 26.36 | 26.36 | +0.27 (+1.03%) | 4,012,860 |
| 29 Oct 2021 | CNY | 26.27 | 26.59 | 25.57 | 26.09 | 26.09 | +0.21 (+0.81%) | 3,564,444 |
| 28 Oct 2021 | CNY | 26.3 | 26.66 | 25 | 25.88 | 25.88 | -0.58 (-2.19%) | 3,703,025 |
| 27 Oct 2021 | CNY | 26.99 | 27.07 | 26.26 | 26.46 | 26.46 | -0.54 (-2%) | 4,115,465 |
| 26 Oct 2021 | CNY | 27.06 | 27.2 | 26.55 | 27 | 27 | +0.25 (+0.93%) | 4,505,470 |
| 25 Oct 2021 | CNY | 27.1 | 27.23 | 26.22 | 26.75 | 26.75 | -0.11 (-0.41%) | 4,411,695 |
| 22 Oct 2021 | CNY | 27.94 | 27.94 | 26.5 | 26.86 | 26.86 | -0.74 (-2.68%) | 5,661,725 |
| 21 Oct 2021 | CNY | 27.34 | 28.78 | 27.3 | 27.6 | 27.6 | +0.3 (+1.10%) | 7,506,941 |
| 20 Oct 2021 | CNY | 27.13 | 28.06 | 26.75 | 27.3 | 27.3 | -0.2 (-0.73%) | 9,891,586 |
| 19 Oct 2021 | CNY | 25.1 | 27.5 | 24.88 | 27.5 | 27.5 | +2.5 (+10%) | 10,138,740 |
| 18 Oct 2021 | CNY | 24.82 | 25.16 | 24 | 25 | 25 | +0.31 (+1.26%) | 5,405,330 |
| 15 Oct 2021 | CNY | 26 | 26.11 | 24.46 | 24.69 | 24.69 | -0.6 (-2.37%) | 8,740,165 |
