| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 32.47 | 35.4 | 31.71 | 33.99 | 33.99 | +1.41 (+4.33%) | 10,485,810 |
| 25 Nov 2021 | CNY | 31.51 | 33.88 | 31.33 | 32.58 | 32.58 | -0.12 (-0.37%) | 7,200,869 |
| 24 Nov 2021 | CNY | 32.56 | 33.08 | 31.06 | 32.7 | 32.7 | +0.32 (+0.99%) | 8,429,004 |
| 23 Nov 2021 | CNY | 33.98 | 34.19 | 32.26 | 32.38 | 32.38 | -1.05 (-3.14%) | 13,779,506 |
| 22 Nov 2021 | CNY | 28.11 | 33.43 | 27.86 | 33.43 | 33.43 | +5.57 (+19.99%) | 13,886,593 |
| 19 Nov 2021 | CNY | 27.81 | 28.34 | 27.3 | 27.86 | 27.86 | +0.11 (+0.40%) | 2,314,110 |
| 18 Nov 2021 | CNY | 28.56 | 28.88 | 27.75 | 27.75 | 27.75 | -0.8 (-2.80%) | 3,372,310 |
| 17 Nov 2021 | CNY | 29.38 | 29.86 | 27.88 | 28.55 | 28.55 | +0.67 (+2.40%) | 4,921,337 |
| 16 Nov 2021 | CNY | 28.45 | 28.52 | 27.7 | 27.88 | 27.88 | -0.38 (-1.34%) | 2,887,270 |
| 15 Nov 2021 | CNY | 27.5 | 28.64 | 27.5 | 28.26 | 28.26 | +0.89 (+3.25%) | 3,871,380 |
| 12 Nov 2021 | CNY | 27.99 | 28.2 | 27.03 | 27.37 | 27.37 | -0.58 (-2.08%) | 3,888,100 |
| 11 Nov 2021 | CNY | 26.89 | 29.41 | 26.35 | 27.95 | 27.95 | +0.85 (+3.14%) | 7,708,580 |
| 10 Nov 2021 | CNY | 24.16 | 27.37 | 24.1 | 27.1 | 27.1 | +3.07 (+12.78%) | 5,709,617 |
| 9 Nov 2021 | CNY | 23.8 | 24.19 | 23.8 | 24.03 | 24.03 | +0.25 (+1.05%) | 860,590 |
| 8 Nov 2021 | CNY | 24.13 | 24.13 | 23.41 | 23.78 | 23.78 | -0.1 (-0.42%) | 650,320 |
| 5 Nov 2021 | CNY | 23.77 | 24.13 | 23.72 | 23.88 | 23.88 | +0.12 (+0.51%) | 862,270 |
| 4 Nov 2021 | CNY | 23.4 | 23.88 | 23.36 | 23.76 | 23.76 | +0.21 (+0.89%) | 730,719 |
| 3 Nov 2021 | CNY | 23.29 | 23.83 | 23.11 | 23.55 | 23.55 | +0.29 (+1.25%) | 722,750 |
| 2 Nov 2021 | CNY | 23.48 | 23.97 | 22.88 | 23.26 | 23.26 | -0.24 (-1.02%) | 945,800 |
| 1 Nov 2021 | CNY | 23.39 | 23.88 | 23.11 | 23.5 | 23.5 | +0.11 (+0.47%) | 806,260 |
| 29 Oct 2021 | CNY | 23.14 | 23.46 | 22.5 | 23.39 | 23.39 | +0.4 (+1.74%) | 878,148 |
| 28 Oct 2021 | CNY | 25.02 | 25.47 | 22.88 | 22.99 | 22.99 | -2.02 (-8.08%) | 2,172,328 |
| 27 Oct 2021 | CNY | 25.39 | 25.44 | 25.01 | 25.01 | 25.01 | -1 (-3.84%) | 913,920 |
| 26 Oct 2021 | CNY | 25.07 | 26.34 | 25.03 | 26.01 | 26.01 | +0.73 (+2.89%) | 1,257,218 |
| 25 Oct 2021 | CNY | 25.54 | 25.66 | 25.15 | 25.28 | 25.28 | -0.28 (-1.10%) | 798,803 |
| 22 Oct 2021 | CNY | 25.99 | 26.18 | 25.41 | 25.56 | 25.56 | -0.44 (-1.69%) | 1,181,664 |
| 21 Oct 2021 | CNY | 26.86 | 27.13 | 25.98 | 26 | 26 | -0.58 (-2.18%) | 927,080 |
| 20 Oct 2021 | CNY | 26.47 | 26.85 | 26.4 | 26.58 | 26.58 | +0.11 (+0.42%) | 549,820 |
| 19 Oct 2021 | CNY | 26.33 | 26.84 | 26.2 | 26.47 | 26.47 | -0.06 (-0.23%) | 787,397 |
| 18 Oct 2021 | CNY | 26.63 | 26.79 | 26.15 | 26.53 | 26.53 | -0.58 (-2.14%) | 965,795 |
