| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 27.18 | 29.55 | 27.11 | 28.52 | 28.52 | +1.29 (+4.74%) | 110,861,437 |
| 24 Nov 2021 | CNY | 27.9 | 27.98 | 27.18 | 27.23 | 27.23 | -0.67 (-2.40%) | 52,273,938 |
| 23 Nov 2021 | CNY | 27.3 | 28.32 | 26.82 | 27.9 | 27.9 | +0.64 (+2.35%) | 76,069,162 |
| 22 Nov 2021 | CNY | 26.53 | 27.27 | 26.3 | 27.26 | 27.26 | +0.63 (+2.37%) | 49,473,785 |
| 19 Nov 2021 | CNY | 26.61 | 26.99 | 26.25 | 26.63 | 26.63 | 0.0 (0.0%) | 36,376,658 |
| 18 Nov 2021 | CNY | 26.84 | 27.38 | 26.61 | 26.63 | 26.63 | -0.19 (-0.71%) | 38,242,203 |
| 17 Nov 2021 | CNY | 26.45 | 27.3 | 26.18 | 26.82 | 26.82 | +0.52 (+1.98%) | 35,088,529 |
| 16 Nov 2021 | CNY | 27.03 | 27.22 | 26.26 | 26.3 | 26.3 | -0.73 (-2.70%) | 43,178,290 |
| 15 Nov 2021 | CNY | 26.53 | 27.54 | 26.48 | 27.03 | 27.03 | +0.23 (+0.86%) | 43,744,173 |
| 12 Nov 2021 | CNY | 27.5 | 27.75 | 26.79 | 26.8 | 26.8 | -0.49 (-1.80%) | 49,370,870 |
| 11 Nov 2021 | CNY | 27.14 | 27.98 | 26.77 | 27.29 | 27.29 | -0.12 (-0.44%) | 51,148,341 |
| 10 Nov 2021 | CNY | 27.36 | 27.83 | 27.21 | 27.41 | 27.41 | -0.42 (-1.51%) | 53,554,380 |
| 9 Nov 2021 | CNY | 27.59 | 29.38 | 27.3 | 27.83 | 27.83 | +0.07 (+0.25%) | 88,116,326 |
| 8 Nov 2021 | CNY | 28.55 | 28.55 | 27.48 | 27.76 | 27.76 | -1.06 (-3.68%) | 70,475,980 |
| 5 Nov 2021 | CNY | 27.25 | 29.66 | 27.05 | 28.82 | 28.82 | +1.54 (+5.65%) | 115,791,145 |
| 4 Nov 2021 | CNY | 26.66 | 27.65 | 26.66 | 27.28 | 27.28 | +0.66 (+2.48%) | 63,471,692 |
| 3 Nov 2021 | CNY | 26.02 | 27.1 | 26.02 | 26.62 | 26.62 | +0.4 (+1.53%) | 50,546,259 |
| 2 Nov 2021 | CNY | 26.65 | 27.67 | 26.2 | 26.22 | 26.22 | -0.65 (-2.42%) | 57,999,587 |
| 1 Nov 2021 | CNY | 26.21 | 27.38 | 26.06 | 26.87 | 26.87 | +0.55 (+2.09%) | 50,789,782 |
| 29 Oct 2021 | CNY | 26.21 | 26.93 | 26 | 26.32 | 26.32 | -0.65 (-2.41%) | 53,355,891 |
| 28 Oct 2021 | CNY | 26.95 | 28.85 | 25.36 | 26.97 | 26.97 | -0.43 (-1.57%) | 95,575,185 |
| 27 Oct 2021 | CNY | 27.91 | 28.01 | 27.06 | 27.4 | 27.4 | -0.15 (-0.54%) | 46,987,031 |
| 26 Oct 2021 | CNY | 28.1 | 28.18 | 27.5 | 27.55 | 27.55 | -1.26 (-4.37%) | 70,915,038 |
| 25 Oct 2021 | CNY | 28.43 | 29.23 | 27.43 | 28.81 | 28.81 | -0.62 (-2.11%) | 70,490,068 |
| 22 Oct 2021 | CNY | 30.58 | 30.91 | 29.29 | 29.43 | 29.43 | +0.08 (+0.27%) | 81,767,073 |
| 21 Oct 2021 | CNY | 29.93 | 30.77 | 29.33 | 29.35 | 29.35 | -0.8 (-2.65%) | 76,433,836 |
| 20 Oct 2021 | CNY | 29.89 | 30.93 | 29 | 30.15 | 30.15 | +0.55 (+1.86%) | 96,848,440 |
| 19 Oct 2021 | CNY | 27.8 | 29.8 | 27.57 | 29.6 | 29.6 | +2 (+7.25%) | 92,531,764 |
| 18 Oct 2021 | CNY | 27.38 | 27.8 | 26.8 | 27.6 | 27.6 | +0.63 (+2.34%) | 49,492,605 |
| 15 Oct 2021 | CNY | 28.3 | 28.43 | 26.8 | 26.97 | 26.97 | -1.15 (-4.09%) | 64,259,357 |
