| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 29.58 | 30.9 | 29.01 | 30.21 | 30.21 | +0.93 (+3.18%) | 4,556,030 |
| 19 Nov 2021 | CNY | 29.1 | 29.54 | 28.88 | 29.28 | 29.28 | -0.04 (-0.14%) | 2,450,400 |
| 18 Nov 2021 | CNY | 29.49 | 29.88 | 28.92 | 29.32 | 29.32 | -0.23 (-0.78%) | 3,468,423 |
| 17 Nov 2021 | CNY | 28.81 | 29.65 | 28.7 | 29.55 | 29.55 | +0.58 (+2.00%) | 3,437,267 |
| 16 Nov 2021 | CNY | 30.67 | 30.67 | 28.9 | 28.97 | 28.97 | -1.83 (-5.94%) | 5,380,648 |
| 15 Nov 2021 | CNY | 30.18 | 31 | 29.78 | 30.8 | 30.8 | +0.39 (+1.28%) | 6,064,748 |
| 12 Nov 2021 | CNY | 31.6 | 31.6 | 29.87 | 30.41 | 30.41 | -1.55 (-4.85%) | 7,049,435 |
| 11 Nov 2021 | CNY | 29.8 | 32.3 | 29.63 | 31.96 | 31.96 | +1.22 (+3.97%) | 9,440,491 |
| 10 Nov 2021 | CNY | 29.18 | 31.97 | 28.2 | 30.74 | 30.74 | +1.54 (+5.27%) | 10,834,377 |
| 9 Nov 2021 | CNY | 29 | 29.7 | 28.31 | 29.2 | 29.2 | -1.49 (-4.86%) | 9,100,594 |
| 8 Nov 2021 | CNY | 31.68 | 31.87 | 28.99 | 30.69 | 30.69 | -1.52 (-4.72%) | 11,184,253 |
| 5 Nov 2021 | CNY | 30.3 | 32.21 | 30.01 | 32.21 | 32.21 | +2.93 (+10.01%) | 8,741,971 |
| 4 Nov 2021 | CNY | 27.3 | 29.28 | 26.9 | 29.28 | 29.28 | +2.66 (+9.99%) | 8,559,824 |
| 3 Nov 2021 | CNY | 25.69 | 26.75 | 25.54 | 26.62 | 26.62 | +0.91 (+3.54%) | 2,434,824 |
| 2 Nov 2021 | CNY | 25.3 | 25.85 | 25.2 | 25.71 | 25.71 | +0.32 (+1.26%) | 1,154,222 |
| 1 Nov 2021 | CNY | 25.25 | 25.56 | 24.7 | 25.39 | 25.39 | +0.39 (+1.56%) | 721,945 |
| 29 Oct 2021 | CNY | 25.09 | 25.18 | 24.66 | 25 | 25 | -0.04 (-0.16%) | 590,400 |
| 28 Oct 2021 | CNY | 24.91 | 25.36 | 24.6 | 25.04 | 25.04 | +0.13 (+0.52%) | 536,500 |
| 27 Oct 2021 | CNY | 25.45 | 25.46 | 24.82 | 24.91 | 24.91 | -0.9 (-3.49%) | 893,000 |
| 26 Oct 2021 | CNY | 25.81 | 26.04 | 25.78 | 25.81 | 25.81 | -0.28 (-1.07%) | 606,301 |
| 25 Oct 2021 | CNY | 25.98 | 26.12 | 25.71 | 26.09 | 26.09 | +0.01 (+0.04%) | 552,003 |
| 22 Oct 2021 | CNY | 26.42 | 26.42 | 26 | 26.08 | 26.08 | -0.44 (-1.66%) | 954,701 |
| 21 Oct 2021 | CNY | 25.56 | 26.85 | 25.44 | 26.52 | 26.52 | +1.09 (+4.29%) | 2,574,417 |
| 20 Oct 2021 | CNY | 25.61 | 25.65 | 25.25 | 25.43 | 25.43 | -0.17 (-0.66%) | 342,880 |
| 19 Oct 2021 | CNY | 25.81 | 25.81 | 25.49 | 25.6 | 25.6 | -0.21 (-0.81%) | 436,450 |
| 18 Oct 2021 | CNY | 25.19 | 25.94 | 25 | 25.81 | 25.81 | +0.39 (+1.53%) | 637,116 |
| 15 Oct 2021 | CNY | 25.75 | 26.1 | 25.4 | 25.42 | 25.42 | -0.43 (-1.66%) | 551,462 |
| 14 Oct 2021 | CNY | 25.47 | 26.16 | 25.1 | 25.85 | 25.85 | +0.06 (+0.23%) | 1,078,183 |
| 13 Oct 2021 | CNY | 25.5 | 27 | 25.5 | 25.79 | 25.79 | +1.21 (+4.92%) | 1,599,093 |
| 12 Oct 2021 | CNY | 25.08 | 25.08 | 24.4 | 24.58 | 24.58 | -0.41 (-1.64%) | 400,522 |
