| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 31.59 | 31.6 | 30.5 | 30.68 | 30.68 | -0.61 (-1.95%) | 2,972,866 |
| 25 Nov 2021 | CNY | 30.74 | 31.5 | 30.29 | 31.29 | 31.29 | +0.63 (+2.05%) | 3,456,542 |
| 24 Nov 2021 | CNY | 29.95 | 30.88 | 29.58 | 30.66 | 30.66 | +0.56 (+1.86%) | 3,334,580 |
| 23 Nov 2021 | CNY | 29.15 | 30.15 | 28.9 | 30.1 | 30.1 | +1.17 (+4.04%) | 3,344,253 |
| 22 Nov 2021 | CNY | 29.02 | 29.42 | 28.51 | 28.93 | 28.93 | -0.01 (-0.03%) | 1,492,130 |
| 19 Nov 2021 | CNY | 28.61 | 29.05 | 28.54 | 28.94 | 28.94 | +0.34 (+1.19%) | 1,303,769 |
| 18 Nov 2021 | CNY | 29.25 | 29.32 | 28.6 | 28.6 | 28.6 | -0.73 (-2.49%) | 1,912,581 |
| 17 Nov 2021 | CNY | 28.93 | 30.18 | 28.93 | 29.33 | 29.33 | +0.48 (+1.66%) | 3,362,380 |
| 16 Nov 2021 | CNY | 29.46 | 29.46 | 28.83 | 28.85 | 28.85 | -0.48 (-1.64%) | 2,119,578 |
| 15 Nov 2021 | CNY | 28.07 | 29.49 | 28.06 | 29.33 | 29.33 | +1.25 (+4.45%) | 3,316,199 |
| 12 Nov 2021 | CNY | 27.99 | 28.22 | 27.8 | 28.08 | 28.08 | +0.08 (+0.29%) | 1,336,570 |
| 11 Nov 2021 | CNY | 27.7 | 28.08 | 27.52 | 28 | 28 | +0.22 (+0.79%) | 1,577,050 |
| 10 Nov 2021 | CNY | 27.81 | 28 | 26.97 | 27.78 | 27.78 | -0.03 (-0.11%) | 1,887,410 |
| 9 Nov 2021 | CNY | 27.96 | 28.35 | 27.6 | 27.81 | 27.81 | -0.33 (-1.17%) | 1,967,409 |
| 8 Nov 2021 | CNY | 28.02 | 28.27 | 27.48 | 28.14 | 28.14 | -0.17 (-0.60%) | 1,540,220 |
| 5 Nov 2021 | CNY | 28.39 | 28.66 | 28.09 | 28.31 | 28.31 | +0.21 (+0.75%) | 2,160,830 |
| 4 Nov 2021 | CNY | 27.92 | 28.31 | 27.48 | 28.1 | 28.1 | +0.23 (+0.83%) | 2,080,089 |
| 3 Nov 2021 | CNY | 27.39 | 28.35 | 27.18 | 27.87 | 27.87 | +0.82 (+3.03%) | 2,452,050 |
| 2 Nov 2021 | CNY | 27.97 | 28.33 | 26.74 | 27.05 | 27.05 | -1.24 (-4.38%) | 2,958,586 |
| 1 Nov 2021 | CNY | 27.77 | 28.35 | 27.6 | 28.29 | 28.29 | +0.27 (+0.96%) | 2,058,430 |
| 29 Oct 2021 | CNY | 28.45 | 28.5 | 27.7 | 28.02 | 28.02 | -0.3 (-1.06%) | 2,432,614 |
| 28 Oct 2021 | CNY | 28.6 | 28.81 | 28.18 | 28.32 | 28.32 | -1.17 (-3.97%) | 2,951,160 |
| 27 Oct 2021 | CNY | 29.61 | 29.7 | 28.11 | 29.49 | 29.49 | -4.21 (-12.49%) | 9,249,164 |
| 26 Oct 2021 | CNY | 33.18 | 33.79 | 32.79 | 33.7 | 33.7 | +1.47 (+4.56%) | 3,462,943 |
| 25 Oct 2021 | CNY | 31.86 | 32.38 | 31.72 | 32.23 | 32.23 | +0.37 (+1.16%) | 1,248,230 |
| 22 Oct 2021 | CNY | 32.25 | 32.36 | 31.61 | 31.86 | 31.86 | -0.16 (-0.50%) | 1,389,340 |
| 21 Oct 2021 | CNY | 32.53 | 32.64 | 31.91 | 32.02 | 32.02 | -0.51 (-1.57%) | 1,659,270 |
| 20 Oct 2021 | CNY | 33.23 | 33.4 | 32 | 32.53 | 32.53 | -0.72 (-2.17%) | 2,263,389 |
| 19 Oct 2021 | CNY | 32.17 | 33.44 | 31.72 | 33.25 | 33.25 | +1.07 (+3.33%) | 2,727,511 |
| 18 Oct 2021 | CNY | 32.08 | 32.72 | 31.58 | 32.18 | 32.18 | +0.14 (+0.44%) | 1,904,152 |
