| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 26.24 | 26.55 | 26.01 | 26.18 | 26.18 | +0.01 (+0.04%) | 1,964,360 |
| 17 Nov 2021 | CNY | 26.68 | 26.75 | 26.15 | 26.17 | 26.17 | -0.44 (-1.65%) | 3,112,805 |
| 16 Nov 2021 | CNY | 27.12 | 27.36 | 26.51 | 26.61 | 26.61 | -0.58 (-2.13%) | 2,142,697 |
| 15 Nov 2021 | CNY | 27.09 | 27.59 | 26.9 | 27.19 | 27.19 | -0.07 (-0.26%) | 2,302,366 |
| 12 Nov 2021 | CNY | 26.5 | 27.43 | 26.33 | 27.26 | 27.26 | +0.79 (+2.98%) | 3,327,133 |
| 11 Nov 2021 | CNY | 26.32 | 26.8 | 26.28 | 26.47 | 26.47 | +0.04 (+0.15%) | 2,121,392 |
| 10 Nov 2021 | CNY | 26.64 | 26.69 | 26.01 | 26.43 | 26.43 | -0.17 (-0.64%) | 3,009,712 |
| 9 Nov 2021 | CNY | 27.15 | 27.16 | 26.4 | 26.6 | 26.6 | -0.56 (-2.06%) | 2,832,809 |
| 8 Nov 2021 | CNY | 27 | 27.2 | 26.2 | 27.16 | 27.16 | +0.17 (+0.63%) | 3,098,225 |
| 5 Nov 2021 | CNY | 25.85 | 27.05 | 25.8 | 26.99 | 26.99 | +1.06 (+4.09%) | 3,929,968 |
| 4 Nov 2021 | CNY | 26.23 | 26.48 | 25.81 | 25.93 | 25.93 | -0.29 (-1.11%) | 2,723,497 |
| 3 Nov 2021 | CNY | 25.2 | 26.22 | 25.15 | 26.22 | 26.22 | +0.92 (+3.64%) | 3,070,653 |
| 2 Nov 2021 | CNY | 25.06 | 25.74 | 24.9 | 25.3 | 25.3 | +0.22 (+0.88%) | 2,336,540 |
| 1 Nov 2021 | CNY | 24.09 | 25.48 | 23.92 | 25.08 | 25.08 | +0.88 (+3.64%) | 3,024,912 |
| 29 Oct 2021 | CNY | 24.1 | 24.45 | 23.8 | 24.2 | 24.2 | +0.06 (+0.25%) | 1,798,199 |
| 28 Oct 2021 | CNY | 25.53 | 25.53 | 24.08 | 24.14 | 24.14 | -1.37 (-5.37%) | 3,146,056 |
| 27 Oct 2021 | CNY | 25.68 | 25.73 | 25.35 | 25.51 | 25.51 | -0.34 (-1.32%) | 2,100,117 |
| 26 Oct 2021 | CNY | 25.84 | 26.45 | 25.78 | 25.85 | 25.85 | +0.5 (+1.97%) | 3,521,973 |
| 25 Oct 2021 | CNY | 25.01 | 25.38 | 24.55 | 25.35 | 25.35 | +0.36 (+1.44%) | 1,753,131 |
| 22 Oct 2021 | CNY | 24.83 | 25.14 | 24.55 | 24.99 | 24.99 | +0.03 (+0.12%) | 1,141,413 |
| 21 Oct 2021 | CNY | 25.65 | 25.68 | 24.77 | 24.96 | 24.96 | -0.54 (-2.12%) | 2,223,941 |
| 20 Oct 2021 | CNY | 25.3 | 25.5 | 24.94 | 25.5 | 25.5 | +0.37 (+1.47%) | 1,892,895 |
| 19 Oct 2021 | CNY | 24.88 | 25.56 | 24.8 | 25.13 | 25.13 | +0.13 (+0.52%) | 2,407,228 |
| 18 Oct 2021 | CNY | 25.21 | 25.21 | 24.32 | 25 | 25 | -0.22 (-0.87%) | 2,976,495 |
| 15 Oct 2021 | CNY | 25.43 | 25.47 | 25 | 25.22 | 25.22 | -0.3 (-1.18%) | 2,165,722 |
| 14 Oct 2021 | CNY | 25.44 | 25.7 | 25.25 | 25.52 | 25.52 | +0.24 (+0.95%) | 2,036,480 |
| 13 Oct 2021 | CNY | 25.56 | 25.59 | 25 | 25.28 | 25.28 | -0.01 (-0.04%) | 1,976,428 |
| 12 Oct 2021 | CNY | 25.94 | 26.06 | 25.09 | 25.29 | 25.29 | -0.6 (-2.32%) | 2,040,126 |
| 11 Oct 2021 | CNY | 26 | 26.59 | 25.5 | 25.89 | 25.89 | -0.11 (-0.42%) | 2,011,670 |
| 8 Oct 2021 | CNY | 27.31 | 27.39 | 25.83 | 26 | 26 | -0.9 (-3.35%) | 3,087,402 |
