| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | CNY | 31.99 | 33.1 | 31.99 | 33.03 | 33.03 | +0.63 (+1.94%) | 1,488,905 |
| 5 Nov 2021 | CNY | 32.28 | 32.64 | 32.12 | 32.4 | 32.4 | +0.13 (+0.40%) | 1,182,000 |
| 4 Nov 2021 | CNY | 31.66 | 32.5 | 31.66 | 32.27 | 32.27 | +0.77 (+2.44%) | 1,608,800 |
| 3 Nov 2021 | CNY | 30.82 | 31.55 | 30.73 | 31.5 | 31.5 | +0.48 (+1.55%) | 936,400 |
| 2 Nov 2021 | CNY | 30.61 | 31.51 | 30.61 | 31.02 | 31.02 | +0.22 (+0.71%) | 1,383,100 |
| 1 Nov 2021 | CNY | 30.14 | 30.96 | 29.8 | 30.8 | 30.8 | +0.46 (+1.52%) | 989,600 |
| 29 Oct 2021 | CNY | 29.3 | 30.6 | 29.21 | 30.34 | 30.34 | +0.74 (+2.50%) | 1,219,300 |
| 28 Oct 2021 | CNY | 30.12 | 30.13 | 29.5 | 29.6 | 29.6 | -0.52 (-1.73%) | 512,700 |
| 27 Oct 2021 | CNY | 30.35 | 30.42 | 29.88 | 30.12 | 30.12 | -0.7 (-2.27%) | 759,500 |
| 26 Oct 2021 | CNY | 30.92 | 31 | 30.7 | 30.82 | 30.82 | -0.33 (-1.06%) | 813,300 |
| 25 Oct 2021 | CNY | 29.77 | 31.35 | 29.51 | 31.15 | 31.15 | +1.36 (+4.57%) | 1,870,700 |
| 22 Oct 2021 | CNY | 29.28 | 29.97 | 28.9 | 29.79 | 29.79 | +0.81 (+2.80%) | 1,404,600 |
| 21 Oct 2021 | CNY | 29.29 | 29.47 | 28.89 | 28.98 | 28.98 | -0.3 (-1.02%) | 574,800 |
| 20 Oct 2021 | CNY | 29.42 | 29.55 | 29.14 | 29.28 | 29.28 | -0.23 (-0.78%) | 401,900 |
| 19 Oct 2021 | CNY | 28.9 | 29.75 | 28.9 | 29.51 | 29.51 | +0.46 (+1.58%) | 526,500 |
| 18 Oct 2021 | CNY | 29.33 | 29.33 | 28.85 | 29.05 | 29.05 | -0.25 (-0.85%) | 428,400 |
| 15 Oct 2021 | CNY | 29.43 | 29.46 | 29.22 | 29.3 | 29.3 | -0.13 (-0.44%) | 299,945 |
| 14 Oct 2021 | CNY | 29.66 | 29.66 | 29.22 | 29.43 | 29.43 | -0.17 (-0.57%) | 196,900 |
| 13 Oct 2021 | CNY | 29.05 | 29.61 | 29.05 | 29.6 | 29.6 | +0.35 (+1.20%) | 359,800 |
| 12 Oct 2021 | CNY | 29.69 | 29.74 | 29.11 | 29.25 | 29.25 | -0.44 (-1.48%) | 426,100 |
| 11 Oct 2021 | CNY | 29.56 | 29.78 | 29.38 | 29.69 | 29.69 | +0.17 (+0.58%) | 389,900 |
| 8 Oct 2021 | CNY | 29.08 | 29.58 | 29.07 | 29.52 | 29.52 | +0.46 (+1.58%) | 430,600 |
| 30 Sep 2021 | CNY | 28.63 | 29.15 | 28.63 | 29.06 | 29.06 | +0.49 (+1.72%) | 291,300 |
| 29 Sep 2021 | CNY | 28.9 | 28.91 | 28.56 | 28.57 | 28.57 | -0.43 (-1.48%) | 490,800 |
| 28 Sep 2021 | CNY | 28.9 | 29.2 | 28.72 | 29 | 29 | +0.15 (+0.52%) | 365,609 |
| 27 Sep 2021 | CNY | 30.01 | 30.02 | 28.84 | 28.85 | 28.85 | -1.24 (-4.12%) | 1,171,600 |
| 24 Sep 2021 | CNY | 30.27 | 30.38 | 30.03 | 30.09 | 30.09 | -0.42 (-1.38%) | 559,851 |
| 23 Sep 2021 | CNY | 30.35 | 30.85 | 30.22 | 30.51 | 30.51 | +0.28 (+0.93%) | 560,100 |
| 22 Sep 2021 | CNY | 30.07 | 30.36 | 29.95 | 30.23 | 30.23 | -0.09 (-0.30%) | 690,700 |
| 17 Sep 2021 | CNY | 30.77 | 30.81 | 30.15 | 30.32 | 30.32 | -0.44 (-1.43%) | 1,000,100 |
