| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 26.89 | 27.41 | 26.27 | 26.65 | 26.65 | -0.43 (-1.59%) | 4,831,430 |
| 25 Nov 2021 | CNY | 28.52 | 28.55 | 26.69 | 27.08 | 27.08 | -1.77 (-6.14%) | 8,671,259 |
| 24 Nov 2021 | CNY | 27.53 | 29.33 | 27.32 | 28.85 | 28.85 | +1.17 (+4.23%) | 10,850,860 |
| 23 Nov 2021 | CNY | 27.07 | 28.08 | 26.4 | 27.68 | 27.68 | +0.41 (+1.50%) | 7,876,323 |
| 22 Nov 2021 | CNY | 26.86 | 27.62 | 26.86 | 27.27 | 27.27 | +0.35 (+1.30%) | 4,590,676 |
| 19 Nov 2021 | CNY | 26.78 | 27.96 | 26.78 | 26.92 | 26.92 | +0.14 (+0.52%) | 6,621,708 |
| 18 Nov 2021 | CNY | 28.9 | 28.9 | 26.78 | 26.78 | 26.78 | -2.72 (-9.22%) | 9,543,550 |
| 17 Nov 2021 | CNY | 28.79 | 30.17 | 27.8 | 29.5 | 29.5 | +0.18 (+0.61%) | 10,747,908 |
| 16 Nov 2021 | CNY | 29.18 | 29.98 | 28.71 | 29.32 | 29.32 | -0.83 (-2.75%) | 11,350,751 |
| 15 Nov 2021 | CNY | 28.44 | 32.32 | 27.62 | 30.15 | 30.15 | +2.21 (+7.91%) | 16,809,914 |
| 12 Nov 2021 | CNY | 26.71 | 28.18 | 26.08 | 27.94 | 27.94 | +1.02 (+3.79%) | 10,702,691 |
| 11 Nov 2021 | CNY | 25.62 | 27.44 | 25.33 | 26.92 | 26.92 | +0.79 (+3.02%) | 9,889,767 |
| 10 Nov 2021 | CNY | 26 | 26.75 | 25.35 | 26.13 | 26.13 | +0.17 (+0.65%) | 7,322,004 |
| 9 Nov 2021 | CNY | 26.02 | 26.58 | 25.5 | 25.96 | 25.96 | -0.62 (-2.33%) | 7,395,054 |
| 8 Nov 2021 | CNY | 25.76 | 27.1 | 24.65 | 26.58 | 26.58 | +0.58 (+2.23%) | 11,455,119 |
| 5 Nov 2021 | CNY | 24.6 | 28.55 | 24.06 | 26 | 26 | +1.46 (+5.95%) | 13,568,439 |
| 4 Nov 2021 | CNY | 23.4 | 24.6 | 23.19 | 24.54 | 24.54 | +0.3 (+1.24%) | 7,563,489 |
| 3 Nov 2021 | CNY | 20.81 | 25 | 20.81 | 24.24 | 24.24 | +3.34 (+15.98%) | 9,168,676 |
| 2 Nov 2021 | CNY | 21.28 | 21.57 | 20.67 | 20.9 | 20.9 | -0.54 (-2.52%) | 2,186,197 |
| 1 Nov 2021 | CNY | 20.74 | 21.95 | 20.58 | 21.44 | 21.44 | +0.71 (+3.42%) | 3,085,050 |
| 29 Oct 2021 | CNY | 19.97 | 20.87 | 19.81 | 20.73 | 20.73 | +0.95 (+4.80%) | 2,224,000 |
| 28 Oct 2021 | CNY | 20.59 | 20.59 | 19.77 | 19.78 | 19.78 | -1.34 (-6.34%) | 2,867,700 |
| 27 Oct 2021 | CNY | 21.91 | 22.02 | 21.06 | 21.12 | 21.12 | -1.05 (-4.74%) | 1,964,445 |
| 26 Oct 2021 | CNY | 21.88 | 22.38 | 21.83 | 22.17 | 22.17 | -0.07 (-0.31%) | 1,725,624 |
| 25 Oct 2021 | CNY | 22.94 | 22.94 | 22.16 | 22.24 | 22.24 | -0.46 (-2.03%) | 1,499,200 |
| 22 Oct 2021 | CNY | 22.14 | 23.19 | 22.05 | 22.7 | 22.7 | +0.51 (+2.30%) | 1,935,396 |
| 21 Oct 2021 | CNY | 22.79 | 22.8 | 22.19 | 22.19 | 22.19 | -0.62 (-2.72%) | 1,833,930 |
| 20 Oct 2021 | CNY | 22.77 | 22.95 | 22.7 | 22.81 | 22.81 | +0.04 (+0.18%) | 860,100 |
| 19 Oct 2021 | CNY | 22.69 | 22.89 | 22.54 | 22.77 | 22.77 | +0.1 (+0.44%) | 1,074,600 |
| 18 Oct 2021 | CNY | 23.44 | 23.53 | 22.53 | 22.67 | 22.67 | -0.8 (-3.41%) | 2,248,462 |
