| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 31.88 | 32.84 | 31.71 | 32.17 | 32.17 | 0.0 (0.0%) | 1,830,954 |
| 25 Nov 2021 | CNY | 32.84 | 33.19 | 31.72 | 32.17 | 32.17 | -0.95 (-2.87%) | 3,169,952 |
| 24 Nov 2021 | CNY | 33.34 | 33.77 | 31.51 | 33.12 | 33.12 | -0.13 (-0.39%) | 3,912,463 |
| 23 Nov 2021 | CNY | 33.79 | 34.08 | 32.88 | 33.25 | 33.25 | -0.54 (-1.60%) | 2,047,900 |
| 22 Nov 2021 | CNY | 32 | 33.88 | 31.6 | 33.79 | 33.79 | +1.94 (+6.09%) | 3,176,401 |
| 19 Nov 2021 | CNY | 32.01 | 32.93 | 31.35 | 31.85 | 31.85 | -0.35 (-1.09%) | 4,038,071 |
| 18 Nov 2021 | CNY | 35.44 | 35.49 | 31.89 | 32.2 | 32.2 | -1.66 (-4.90%) | 3,513,811 |
| 17 Nov 2021 | CNY | 32.91 | 34 | 32.78 | 33.86 | 33.86 | +0.81 (+2.45%) | 3,049,242 |
| 16 Nov 2021 | CNY | 34.39 | 34.78 | 32.35 | 33.05 | 33.05 | -1.55 (-4.48%) | 5,197,829 |
| 15 Nov 2021 | CNY | 36.02 | 37.07 | 34.16 | 34.6 | 34.6 | -1.25 (-3.49%) | 6,599,349 |
| 12 Nov 2021 | CNY | 33.3 | 36.65 | 33.22 | 35.85 | 35.85 | +2.51 (+7.53%) | 7,398,184 |
| 11 Nov 2021 | CNY | 32.99 | 33.8 | 32.99 | 33.34 | 33.34 | -0.01 (-0.03%) | 3,385,303 |
| 10 Nov 2021 | CNY | 33.4 | 34.45 | 32.7 | 33.35 | 33.35 | -0.51 (-1.51%) | 5,294,046 |
| 9 Nov 2021 | CNY | 34.59 | 35.36 | 33.16 | 33.86 | 33.86 | -0.72 (-2.08%) | 6,954,799 |
| 8 Nov 2021 | CNY | 33.89 | 34.65 | 33.4 | 34.58 | 34.58 | +0.78 (+2.31%) | 5,009,205 |
| 5 Nov 2021 | CNY | 32.71 | 34.09 | 32.32 | 33.8 | 33.8 | +1.08 (+3.30%) | 7,061,804 |
| 4 Nov 2021 | CNY | 30.99 | 32.89 | 30.99 | 32.72 | 32.72 | +1.77 (+5.72%) | 5,455,243 |
| 3 Nov 2021 | CNY | 31.48 | 31.58 | 30.31 | 30.95 | 30.95 | +0.08 (+0.26%) | 2,197,920 |
| 2 Nov 2021 | CNY | 31 | 32.18 | 30.5 | 30.87 | 30.87 | -0.28 (-0.90%) | 5,011,664 |
| 1 Nov 2021 | CNY | 30.43 | 32.3 | 29.47 | 31.15 | 31.15 | +0.72 (+2.37%) | 7,357,045 |
| 29 Oct 2021 | CNY | 27.99 | 30.63 | 27.8 | 30.43 | 30.43 | +3.01 (+10.98%) | 8,487,620 |
| 28 Oct 2021 | CNY | 28.49 | 28.57 | 27.23 | 27.42 | 27.42 | -1.01 (-3.55%) | 2,670,530 |
| 27 Oct 2021 | CNY | 28.16 | 29 | 28.14 | 28.43 | 28.43 | +0.14 (+0.49%) | 2,598,040 |
| 26 Oct 2021 | CNY | 29.09 | 29.6 | 28.22 | 28.29 | 28.29 | +0.31 (+1.11%) | 5,132,908 |
| 25 Oct 2021 | CNY | 28.48 | 28.63 | 27.31 | 27.98 | 27.98 | -0.25 (-0.89%) | 3,199,459 |
| 22 Oct 2021 | CNY | 27.2 | 28.88 | 27.2 | 28.23 | 28.23 | +1.07 (+3.94%) | 4,578,412 |
| 21 Oct 2021 | CNY | 27.67 | 28.28 | 27.1 | 27.16 | 27.16 | -0.36 (-1.31%) | 4,152,624 |
| 20 Oct 2021 | CNY | 26.01 | 27.86 | 25.84 | 27.52 | 27.52 | +1.39 (+5.32%) | 4,297,260 |
| 19 Oct 2021 | CNY | 26.57 | 26.57 | 25.91 | 26.13 | 26.13 | -0.44 (-1.66%) | 2,100,565 |
| 18 Oct 2021 | CNY | 25.9 | 26.67 | 24.91 | 26.57 | 26.57 | +1.02 (+3.99%) | 5,534,097 |
