| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 34.2154 | 34.9615 | 33.8462 | 34.8846 | 34.8846 | +0.831 (+2.44%) | 832,390 |
| 24 Nov 2021 | CNY | 33.8462 | 34.2077 | 33.7692 | 34.0538 | 34.0538 | +0.038 (+0.11%) | 461,823 |
| 23 Nov 2021 | CNY | 34.6154 | 34.6231 | 33.8308 | 34.0154 | 34.0154 | -0.315 (-0.92%) | 541,967 |
| 22 Nov 2021 | CNY | 34.4615 | 34.6769 | 33.9692 | 34.3308 | 34.3308 | -0.285 (-0.82%) | 682,240 |
| 19 Nov 2021 | CNY | 35.4846 | 35.4846 | 34 | 34.6154 | 34.6154 | -0.869 (-2.45%) | 1,588,572 |
| 18 Nov 2021 | CNY | 32.8846 | 36.5385 | 31.6 | 35.4846 | 35.4846 | +2.231 (+6.71%) | 3,526,224 |
| 17 Nov 2021 | CNY | 31.3615 | 34.5 | 31.1385 | 33.2539 | 33.2539 | +1.892 (+6.03%) | 1,604,517 |
| 16 Nov 2021 | CNY | 32.1231 | 32.1231 | 31.0692 | 31.3615 | 31.3615 | -0.692 (-2.16%) | 580,970 |
| 15 Nov 2021 | CNY | 31.8077 | 32.0615 | 31.6077 | 32.0538 | 32.0538 | +0.262 (+0.82%) | 345,306 |
| 12 Nov 2021 | CNY | 31.3 | 31.8846 | 31.1462 | 31.7923 | 31.7923 | +0.369 (+1.17%) | 468,299 |
| 11 Nov 2021 | CNY | 31.1154 | 31.5308 | 31.1154 | 31.4231 | 31.4231 | +0.154 (+0.49%) | 334,135 |
| 10 Nov 2021 | CNY | 31.3846 | 31.3846 | 30.7923 | 31.2692 | 31.2692 | +0.015 (+0.05%) | 468,520 |
| 9 Nov 2021 | CNY | 30.6923 | 31.3846 | 30.6923 | 31.2539 | 31.2539 | +0.415 (+1.35%) | 392,600 |
| 8 Nov 2021 | CNY | 30.4846 | 30.9231 | 30.4539 | 30.8385 | 30.8385 | +0.354 (+1.16%) | 367,420 |
| 5 Nov 2021 | CNY | 30.3846 | 30.6 | 30.2769 | 30.4846 | 30.4846 | +0.023 (+0.08%) | 255,225 |
| 4 Nov 2021 | CNY | 30.6154 | 30.7692 | 30.2154 | 30.4615 | 30.4615 | -0.146 (-0.48%) | 684,413 |
| 3 Nov 2021 | CNY | 30.5077 | 30.9154 | 30.5 | 30.6077 | 30.6077 | +0.223 (+0.73%) | 364,731 |
| 2 Nov 2021 | CNY | 30.3923 | 30.9539 | 30.2308 | 30.3846 | 30.3846 | -0.208 (-0.68%) | 461,103 |
| 1 Nov 2021 | CNY | 31.1539 | 31.5077 | 30.3154 | 30.5923 | 30.5923 | -0.715 (-2.29%) | 970,374 |
| 29 Oct 2021 | CNY | 31.4308 | 31.6077 | 31.1769 | 31.3077 | 31.3077 | -0.038 (-0.12%) | 372,907 |
| 28 Oct 2021 | CNY | 31.3923 | 32 | 31.3077 | 31.3462 | 31.3462 | -0.4 (-1.26%) | 335,175 |
| 27 Oct 2021 | CNY | 32.6923 | 32.6923 | 31.6231 | 31.7462 | 31.7462 | -1.346 (-4.07%) | 614,380 |
| 26 Oct 2021 | CNY | 33.3615 | 33.4077 | 33.0077 | 33.0923 | 33.0923 | +0.262 (+0.80%) | 431,827 |
| 25 Oct 2021 | CNY | 32.9154 | 33.1385 | 32.7154 | 32.8308 | 32.8308 | -0.154 (-0.47%) | 305,630 |
| 22 Oct 2021 | CNY | 32.8846 | 33.0769 | 32.7077 | 32.9846 | 32.9846 | +0.061 (+0.19%) | 387,400 |
| 21 Oct 2021 | CNY | 33.6154 | 33.9231 | 32.4923 | 32.9231 | 32.9231 | -0.831 (-2.46%) | 938,860 |
| 20 Oct 2021 | CNY | 35.3 | 35.3 | 33.4615 | 33.7539 | 33.7539 | -1.323 (-3.77%) | 1,033,726 |
| 19 Oct 2021 | CNY | 35.5769 | 35.5769 | 34.7539 | 35.0769 | 35.0769 | -0.285 (-0.80%) | 1,017,269 |
| 18 Oct 2021 | CNY | 35.0615 | 35.5923 | 34.3462 | 35.3615 | 35.3615 | -0.015 (-0.04%) | 1,218,490 |
| 15 Oct 2021 | CNY | 35.0615 | 35.9846 | 34.5462 | 35.3769 | 35.3769 | +0.138 (+0.39%) | 1,214,565 |
