| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 25.87 | 26.48 | 25.46 | 25.7 | 25.7 | -0.13 (-0.50%) | 5,880,901 |
| 25 Nov 2021 | CNY | 25.5 | 26.4 | 25.39 | 25.83 | 25.83 | +0.2 (+0.78%) | 6,711,563 |
| 24 Nov 2021 | CNY | 25.72 | 26.37 | 25.5 | 25.63 | 25.63 | -0.22 (-0.85%) | 5,807,100 |
| 23 Nov 2021 | CNY | 26.4 | 26.7 | 25.8 | 25.85 | 25.85 | -0.35 (-1.34%) | 6,810,050 |
| 22 Nov 2021 | CNY | 26.07 | 26.44 | 25.67 | 26.2 | 26.2 | +0.29 (+1.12%) | 8,126,450 |
| 19 Nov 2021 | CNY | 25.18 | 26.15 | 24.98 | 25.91 | 25.91 | +0.54 (+2.13%) | 8,348,100 |
| 18 Nov 2021 | CNY | 25.9 | 25.92 | 25.28 | 25.37 | 25.37 | -0.42 (-1.63%) | 6,476,097 |
| 17 Nov 2021 | CNY | 24.42 | 26 | 24.36 | 25.79 | 25.79 | +1.35 (+5.52%) | 9,046,428 |
| 16 Nov 2021 | CNY | 25.38 | 25.54 | 24.4 | 24.44 | 24.44 | -0.96 (-3.78%) | 5,874,397 |
| 15 Nov 2021 | CNY | 25.57 | 25.78 | 25.04 | 25.4 | 25.4 | -0.17 (-0.66%) | 5,944,247 |
| 12 Nov 2021 | CNY | 25.8 | 26.34 | 25.5 | 25.57 | 25.57 | -0.52 (-1.99%) | 8,543,920 |
| 11 Nov 2021 | CNY | 25.5 | 26.24 | 25.19 | 26.09 | 26.09 | +0.76 (+3.00%) | 9,927,885 |
| 10 Nov 2021 | CNY | 24.92 | 25.57 | 24.72 | 25.33 | 25.33 | +0.41 (+1.65%) | 7,017,800 |
| 9 Nov 2021 | CNY | 25.1 | 25.49 | 24.67 | 24.92 | 24.92 | -0.57 (-2.24%) | 7,418,708 |
| 8 Nov 2021 | CNY | 24.04 | 26.5 | 23.4 | 25.49 | 25.49 | +1.04 (+4.25%) | 11,985,708 |
| 5 Nov 2021 | CNY | 24.2 | 24.78 | 24.06 | 24.45 | 24.45 | +0.4 (+1.66%) | 6,090,333 |
| 4 Nov 2021 | CNY | 23.6 | 24.5 | 23.54 | 24.05 | 24.05 | +0.33 (+1.39%) | 5,463,644 |
| 3 Nov 2021 | CNY | 23.45 | 23.75 | 23.2 | 23.72 | 23.72 | +0.42 (+1.80%) | 3,613,094 |
| 2 Nov 2021 | CNY | 23.99 | 24.25 | 23.12 | 23.3 | 23.3 | -0.75 (-3.12%) | 5,378,500 |
| 1 Nov 2021 | CNY | 23.5 | 24.15 | 23.26 | 24.05 | 24.05 | +0.53 (+2.25%) | 4,793,542 |
| 29 Oct 2021 | CNY | 23.17 | 23.98 | 23.1 | 23.52 | 23.52 | +0.22 (+0.94%) | 3,732,417 |
| 28 Oct 2021 | CNY | 23.87 | 24.35 | 23.18 | 23.3 | 23.3 | -0.43 (-1.81%) | 4,993,200 |
| 27 Oct 2021 | CNY | 24.49 | 24.52 | 23.7 | 23.73 | 23.73 | -1.42 (-5.65%) | 7,062,307 |
| 26 Oct 2021 | CNY | 25.54 | 25.73 | 25.01 | 25.15 | 25.15 | +0.07 (+0.28%) | 6,911,113 |
| 25 Oct 2021 | CNY | 24.9 | 25.54 | 24.62 | 25.08 | 25.08 | -0.31 (-1.22%) | 4,991,514 |
| 22 Oct 2021 | CNY | 24.9 | 25.99 | 24.5 | 25.39 | 25.39 | +0.31 (+1.24%) | 9,042,800 |
| 21 Oct 2021 | CNY | 25.8 | 26.13 | 25.05 | 25.08 | 25.08 | -1.3 (-4.93%) | 8,960,900 |
| 20 Oct 2021 | CNY | 26.74 | 27.55 | 26.3 | 26.38 | 26.38 | -0.36 (-1.35%) | 8,261,700 |
| 19 Oct 2021 | CNY | 26.12 | 26.98 | 25.53 | 26.74 | 26.74 | +0.35 (+1.33%) | 9,570,000 |
| 18 Oct 2021 | CNY | 26 | 27.18 | 25.54 | 26.39 | 26.39 | -0.01 (-0.04%) | 9,545,992 |
