| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 26.24 | 26.34 | 25.75 | 25.92 | 25.92 | -0.33 (-1.26%) | 606,280 |
| 25 Nov 2021 | CNY | 26.59 | 26.66 | 26.2 | 26.25 | 26.25 | -0.16 (-0.61%) | 534,459 |
| 24 Nov 2021 | CNY | 26.79 | 26.79 | 26.25 | 26.41 | 26.41 | -0.38 (-1.42%) | 849,248 |
| 23 Nov 2021 | CNY | 26.87 | 27.3 | 26.5 | 26.79 | 26.79 | -0.17 (-0.63%) | 1,172,696 |
| 22 Nov 2021 | CNY | 26.3 | 27.48 | 26.3 | 26.96 | 26.96 | +0.51 (+1.93%) | 1,715,940 |
| 19 Nov 2021 | CNY | 25.72 | 28 | 25.7 | 26.45 | 26.45 | +0.91 (+3.56%) | 1,673,574 |
| 18 Nov 2021 | CNY | 26.14 | 26.44 | 25.54 | 25.54 | 25.54 | -0.66 (-2.52%) | 657,702 |
| 17 Nov 2021 | CNY | 26.36 | 26.37 | 26.01 | 26.2 | 26.2 | -0.22 (-0.83%) | 536,005 |
| 16 Nov 2021 | CNY | 26.04 | 26.61 | 25.85 | 26.42 | 26.42 | +0.39 (+1.50%) | 850,800 |
| 15 Nov 2021 | CNY | 25.53 | 26.49 | 25.51 | 26.03 | 26.03 | +0.48 (+1.88%) | 888,594 |
| 12 Nov 2021 | CNY | 25.54 | 25.66 | 25.32 | 25.55 | 25.55 | +0.01 (+0.04%) | 388,912 |
| 11 Nov 2021 | CNY | 25.52 | 25.92 | 25.42 | 25.54 | 25.54 | -0.05 (-0.20%) | 530,036 |
| 10 Nov 2021 | CNY | 25.3 | 25.6 | 25.16 | 25.59 | 25.59 | +0.4 (+1.59%) | 557,400 |
| 9 Nov 2021 | CNY | 25.32 | 25.37 | 25.09 | 25.19 | 25.19 | -0.16 (-0.63%) | 353,800 |
| 8 Nov 2021 | CNY | 25.25 | 25.46 | 24.95 | 25.35 | 25.35 | +0.19 (+0.76%) | 465,112 |
| 5 Nov 2021 | CNY | 24.33 | 25.32 | 24.33 | 25.16 | 25.16 | +0.83 (+3.41%) | 724,724 |
| 4 Nov 2021 | CNY | 24.09 | 24.58 | 24.08 | 24.33 | 24.33 | -0.01 (-0.04%) | 217,312 |
| 3 Nov 2021 | CNY | 24.55 | 24.56 | 24.23 | 24.34 | 24.34 | -0.31 (-1.26%) | 219,700 |
| 2 Nov 2021 | CNY | 24.86 | 24.98 | 24.6 | 24.65 | 24.65 | -0.15 (-0.60%) | 431,708 |
| 1 Nov 2021 | CNY | 24.39 | 24.95 | 24.16 | 24.8 | 24.8 | +0.41 (+1.68%) | 284,500 |
| 29 Oct 2021 | CNY | 24.33 | 24.52 | 24.3 | 24.39 | 24.39 | +0.02 (+0.08%) | 170,744 |
| 28 Oct 2021 | CNY | 24.55 | 24.9 | 24 | 24.37 | 24.37 | -0.17 (-0.69%) | 383,196 |
| 27 Oct 2021 | CNY | 24.3 | 24.67 | 24.29 | 24.54 | 24.54 | +0.02 (+0.08%) | 269,512 |
| 26 Oct 2021 | CNY | 24.31 | 24.52 | 24.22 | 24.52 | 24.52 | -0.03 (-0.12%) | 251,597 |
| 25 Oct 2021 | CNY | 24.12 | 24.6 | 23.88 | 24.55 | 24.55 | +0.42 (+1.74%) | 266,085 |
| 22 Oct 2021 | CNY | 24.01 | 24.44 | 23.87 | 24.13 | 24.13 | +0.1 (+0.42%) | 246,590 |
| 21 Oct 2021 | CNY | 24.77 | 24.77 | 23.93 | 24.03 | 24.03 | -0.73 (-2.95%) | 657,946 |
| 20 Oct 2021 | CNY | 25.28 | 25.31 | 24.71 | 24.76 | 24.76 | -0.5 (-1.98%) | 273,600 |
| 19 Oct 2021 | CNY | 25.01 | 25.3 | 25.01 | 25.26 | 25.26 | +0.06 (+0.24%) | 129,700 |
| 18 Oct 2021 | CNY | 25.02 | 25.39 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 144,085 |
