| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | CNY | 30.1 | 33.04 | 30.1 | 33.04 | 33.04 | +3 (+9.99%) | 5,544,262 |
| 5 Nov 2021 | CNY | 30.28 | 30.28 | 30.02 | 30.04 | 30.04 | -0.26 (-0.86%) | 1,712,162 |
| 4 Nov 2021 | CNY | 30.3 | 30.41 | 29.98 | 30.3 | 30.3 | +0.18 (+0.60%) | 1,699,781 |
| 3 Nov 2021 | CNY | 30.14 | 30.38 | 29.79 | 30.12 | 30.12 | +0.11 (+0.37%) | 1,302,452 |
| 2 Nov 2021 | CNY | 30.49 | 30.75 | 29.8 | 30.01 | 30.01 | -0.56 (-1.83%) | 2,133,537 |
| 1 Nov 2021 | CNY | 30.51 | 30.88 | 30.02 | 30.57 | 30.57 | +0.11 (+0.36%) | 2,053,625 |
| 29 Oct 2021 | CNY | 30.18 | 30.58 | 29.14 | 30.46 | 30.46 | +0.44 (+1.47%) | 2,809,518 |
| 28 Oct 2021 | CNY | 30.8 | 31 | 30.02 | 30.02 | 30.02 | -1.1 (-3.53%) | 2,998,063 |
| 27 Oct 2021 | CNY | 31.07 | 31.45 | 31.06 | 31.12 | 31.12 | -0.88 (-2.75%) | 3,173,798 |
| 26 Oct 2021 | CNY | 31.85 | 32.2 | 31.8 | 32 | 32 | -0.62 (-1.90%) | 3,187,088 |
| 25 Oct 2021 | CNY | 32.37 | 33.06 | 32.37 | 32.62 | 32.62 | +0.31 (+0.96%) | 3,539,299 |
| 22 Oct 2021 | CNY | 31.57 | 32.55 | 31.57 | 32.31 | 32.31 | +0.74 (+2.34%) | 3,668,612 |
| 21 Oct 2021 | CNY | 32.2 | 32.32 | 31.4 | 31.57 | 31.57 | -0.8 (-2.47%) | 4,657,213 |
| 20 Oct 2021 | CNY | 32.85 | 32.95 | 32.21 | 32.37 | 32.37 | -0.35 (-1.07%) | 3,874,936 |
| 19 Oct 2021 | CNY | 32.91 | 32.96 | 32.6 | 32.72 | 32.72 | -0.19 (-0.58%) | 2,866,793 |
| 18 Oct 2021 | CNY | 32.62 | 33.27 | 32.6 | 32.91 | 32.91 | +0.07 (+0.21%) | 2,522,528 |
| 15 Oct 2021 | CNY | 33.15 | 33.18 | 32.58 | 32.84 | 32.84 | -0.18 (-0.55%) | 2,813,078 |
| 14 Oct 2021 | CNY | 33.2 | 33.28 | 32.5 | 33.02 | 33.02 | -0.25 (-0.75%) | 4,160,350 |
| 13 Oct 2021 | CNY | 33.76 | 33.76 | 32.75 | 33.27 | 33.27 | -0.57 (-1.68%) | 3,651,795 |
| 12 Oct 2021 | CNY | 33.03 | 33.84 | 32.5 | 33.84 | 33.84 | +0.83 (+2.51%) | 5,386,900 |
| 11 Oct 2021 | CNY | 34.36 | 34.36 | 33 | 33.01 | 33.01 | -2.19 (-6.22%) | 8,532,642 |
| 8 Oct 2021 | CNY | 35.67 | 38.38 | 35.18 | 35.2 | 35.2 | -0.47 (-1.32%) | 10,708,232 |
| 30 Sep 2021 | CNY | 36.2 | 37.2 | 35.39 | 35.67 | 35.67 | +0.68 (+1.94%) | 13,850,332 |
| 29 Sep 2021 | CNY | 34.35 | 35.5 | 33.01 | 34.99 | 34.99 | +0.64 (+1.86%) | 11,885,343 |
| 28 Sep 2021 | CNY | 32.86 | 35.06 | 32.12 | 34.35 | 34.35 | +1.33 (+4.03%) | 7,778,705 |
| 27 Sep 2021 | CNY | 35.1 | 35.6 | 32.61 | 33.02 | 33.02 | -1.53 (-4.43%) | 7,342,814 |
| 24 Sep 2021 | CNY | 33.94 | 35.63 | 33.31 | 34.55 | 34.55 | +0.6 (+1.77%) | 10,354,380 |
| 23 Sep 2021 | CNY | 33.6 | 34.15 | 32.84 | 33.95 | 33.95 | +0.39 (+1.16%) | 5,990,573 |
| 22 Sep 2021 | CNY | 32.2 | 33.87 | 32.1 | 33.56 | 33.56 | +1.08 (+3.33%) | 5,480,426 |
| 17 Sep 2021 | CNY | 32.04 | 32.84 | 32.04 | 32.48 | 32.48 | +0.27 (+0.84%) | 3,680,931 |
