| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 33.58 | 34.12 | 33.53 | 34 | 34 | +0.3 (+0.89%) | 288,000 |
| 16 Nov 2021 | CNY | 34.38 | 34.58 | 33.7 | 33.7 | 33.7 | -0.83 (-2.40%) | 398,501 |
| 15 Nov 2021 | CNY | 33.98 | 34.59 | 33.51 | 34.53 | 34.53 | +0.38 (+1.11%) | 422,601 |
| 12 Nov 2021 | CNY | 34 | 34.19 | 33.85 | 34.15 | 34.15 | +0.17 (+0.50%) | 216,000 |
| 11 Nov 2021 | CNY | 33.78 | 34.15 | 33.7 | 33.98 | 33.98 | +0.15 (+0.44%) | 279,000 |
| 10 Nov 2021 | CNY | 33.7 | 33.96 | 33.3 | 33.83 | 33.83 | +0.13 (+0.39%) | 236,226 |
| 9 Nov 2021 | CNY | 33.7 | 33.88 | 33.32 | 33.7 | 33.7 | -0.03 (-0.09%) | 179,600 |
| 8 Nov 2021 | CNY | 32.95 | 33.82 | 32.71 | 33.73 | 33.73 | +0.78 (+2.37%) | 299,600 |
| 5 Nov 2021 | CNY | 32.9 | 32.98 | 32.52 | 32.95 | 32.95 | +0.21 (+0.64%) | 209,000 |
| 4 Nov 2021 | CNY | 32.12 | 32.77 | 32.12 | 32.74 | 32.74 | +0.56 (+1.74%) | 250,100 |
| 3 Nov 2021 | CNY | 31.9 | 32.46 | 31.9 | 32.18 | 32.18 | +0.28 (+0.88%) | 205,700 |
| 2 Nov 2021 | CNY | 32.55 | 32.85 | 31.81 | 31.9 | 31.9 | -0.65 (-2.00%) | 332,100 |
| 1 Nov 2021 | CNY | 32.2 | 32.72 | 31.88 | 32.55 | 32.55 | +0.31 (+0.96%) | 214,900 |
| 29 Oct 2021 | CNY | 32.1 | 32.64 | 32.1 | 32.24 | 32.24 | +0.19 (+0.59%) | 282,160 |
| 28 Oct 2021 | CNY | 33.7 | 33.7 | 32.03 | 32.05 | 32.05 | -1.66 (-4.92%) | 508,200 |
| 27 Oct 2021 | CNY | 34.21 | 34.27 | 33.7 | 33.71 | 33.71 | -1.04 (-2.99%) | 326,560 |
| 26 Oct 2021 | CNY | 34.71 | 34.98 | 34.58 | 34.75 | 34.75 | +0.73 (+2.15%) | 481,100 |
| 25 Oct 2021 | CNY | 34.5 | 34.5 | 33.88 | 34.02 | 34.02 | -0.03 (-0.09%) | 266,100 |
| 22 Oct 2021 | CNY | 34.83 | 34.83 | 33.96 | 34.05 | 34.05 | -0.61 (-1.76%) | 439,700 |
| 21 Oct 2021 | CNY | 34.3 | 34.83 | 34.3 | 34.66 | 34.66 | +0.19 (+0.55%) | 253,600 |
| 20 Oct 2021 | CNY | 35.07 | 35.08 | 34.46 | 34.47 | 34.47 | -0.65 (-1.85%) | 423,500 |
| 19 Oct 2021 | CNY | 35.8 | 35.9 | 34.71 | 35.12 | 35.12 | -1.25 (-3.44%) | 720,400 |
| 18 Oct 2021 | CNY | 36.5 | 36.5 | 35.66 | 36.37 | 36.37 | -0.13 (-0.36%) | 258,126 |
| 15 Oct 2021 | CNY | 37 | 37 | 36.5 | 36.5 | 36.5 | -0.48 (-1.30%) | 244,900 |
| 14 Oct 2021 | CNY | 37.01 | 37.01 | 36.61 | 36.98 | 36.98 | -0.07 (-0.19%) | 157,100 |
| 13 Oct 2021 | CNY | 36.88 | 37.08 | 36.55 | 37.05 | 37.05 | +0.31 (+0.84%) | 150,500 |
| 12 Oct 2021 | CNY | 37.44 | 37.48 | 36.46 | 36.74 | 36.74 | -0.7 (-1.87%) | 275,926 |
| 11 Oct 2021 | CNY | 37.45 | 37.63 | 37.11 | 37.44 | 37.44 | -0.14 (-0.37%) | 185,100 |
| 8 Oct 2021 | CNY | 37.1 | 37.65 | 37.1 | 37.58 | 37.58 | +0.53 (+1.43%) | 161,800 |
| 30 Sep 2021 | CNY | 36.95 | 37.29 | 36.92 | 37.05 | 37.05 | +0.33 (+0.90%) | 224,300 |
