| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 28.73 | 29.48 | 28.68 | 28.71 | 28.71 | -0.05 (-0.17%) | 1,674,643 |
| 17 Nov 2021 | CNY | 28.45 | 28.89 | 28.3 | 28.76 | 28.76 | +0.28 (+0.98%) | 1,029,527 |
| 16 Nov 2021 | CNY | 28.79 | 29.01 | 28.48 | 28.48 | 28.48 | -0.31 (-1.08%) | 1,297,277 |
| 15 Nov 2021 | CNY | 27.8 | 28.79 | 27.69 | 28.79 | 28.79 | +1.11 (+4.01%) | 1,997,593 |
| 12 Nov 2021 | CNY | 27.32 | 27.73 | 27.32 | 27.68 | 27.68 | +0.36 (+1.32%) | 866,000 |
| 11 Nov 2021 | CNY | 27.18 | 27.47 | 27.05 | 27.32 | 27.32 | -0.03 (-0.11%) | 1,008,150 |
| 10 Nov 2021 | CNY | 26.44 | 27.45 | 26.22 | 27.35 | 27.35 | +0.92 (+3.48%) | 1,657,161 |
| 9 Nov 2021 | CNY | 25.91 | 26.49 | 25.9 | 26.43 | 26.43 | +0.3 (+1.15%) | 587,718 |
| 8 Nov 2021 | CNY | 26.11 | 26.39 | 25.8 | 26.13 | 26.13 | -0.21 (-0.80%) | 663,418 |
| 5 Nov 2021 | CNY | 26.2 | 26.66 | 26.1 | 26.34 | 26.34 | +0.18 (+0.69%) | 577,806 |
| 4 Nov 2021 | CNY | 25.96 | 26.24 | 25.83 | 26.16 | 26.16 | +0.32 (+1.24%) | 497,780 |
| 3 Nov 2021 | CNY | 25.76 | 25.98 | 25.69 | 25.84 | 25.84 | +0.09 (+0.35%) | 398,037 |
| 2 Nov 2021 | CNY | 26.1 | 26.4 | 25.6 | 25.75 | 25.75 | -0.37 (-1.42%) | 773,295 |
| 1 Nov 2021 | CNY | 26.2 | 26.47 | 26 | 26.12 | 26.12 | -0.12 (-0.46%) | 625,915 |
| 29 Oct 2021 | CNY | 26.17 | 26.4 | 25.73 | 26.24 | 26.24 | -0.14 (-0.53%) | 728,384 |
| 28 Oct 2021 | CNY | 27.35 | 27.35 | 26.33 | 26.38 | 26.38 | -1.57 (-5.62%) | 1,540,691 |
| 27 Oct 2021 | CNY | 27.08 | 27.98 | 27.03 | 27.95 | 27.95 | +0.44 (+1.60%) | 1,059,453 |
| 26 Oct 2021 | CNY | 27.44 | 27.65 | 27.3 | 27.51 | 27.51 | +0.01 (+0.04%) | 586,134 |
| 25 Oct 2021 | CNY | 27.5 | 27.84 | 27.18 | 27.5 | 27.5 | -0.37 (-1.33%) | 646,992 |
| 22 Oct 2021 | CNY | 27.85 | 27.97 | 27.71 | 27.87 | 27.87 | -0.03 (-0.11%) | 648,486 |
| 21 Oct 2021 | CNY | 28.01 | 28.3 | 27.75 | 27.9 | 27.9 | -0.34 (-1.20%) | 1,087,561 |
| 20 Oct 2021 | CNY | 28.5 | 29.06 | 28.08 | 28.24 | 28.24 | -0.6 (-2.08%) | 1,954,126 |
| 19 Oct 2021 | CNY | 27.45 | 29.26 | 27.45 | 28.84 | 28.84 | +1.62 (+5.95%) | 2,682,908 |
| 18 Oct 2021 | CNY | 27.76 | 27.76 | 27.08 | 27.22 | 27.22 | -0.43 (-1.56%) | 711,988 |
| 15 Oct 2021 | CNY | 27.51 | 27.85 | 27.3 | 27.65 | 27.65 | +0.3 (+1.10%) | 852,886 |
| 14 Oct 2021 | CNY | 27.66 | 27.66 | 27 | 27.35 | 27.35 | -0.23 (-0.83%) | 506,880 |
| 13 Oct 2021 | CNY | 27.58 | 27.72 | 27.27 | 27.58 | 27.58 | +0.31 (+1.14%) | 275,300 |
| 12 Oct 2021 | CNY | 27.88 | 27.88 | 27.15 | 27.27 | 27.27 | -0.46 (-1.66%) | 424,932 |
| 11 Oct 2021 | CNY | 27.5 | 28.26 | 27.33 | 27.73 | 27.73 | +0.24 (+0.87%) | 554,514 |
| 8 Oct 2021 | CNY | 27.09 | 27.72 | 27.09 | 27.49 | 27.49 | +0.6 (+2.23%) | 550,229 |
