| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 30.3533 | 30.5333 | 29.7667 | 29.8 | 29.8 | -0.653 (-2.15%) | 2,546,301 |
| 25 Nov 2021 | CNY | 31.1333 | 31.2 | 30.12 | 30.4533 | 30.4533 | -0.813 (-2.60%) | 2,980,200 |
| 24 Nov 2021 | CNY | 30.8533 | 31.8267 | 30.6 | 31.2667 | 31.2667 | +0.467 (+1.52%) | 3,297,048 |
| 23 Nov 2021 | CNY | 30.74 | 31 | 30.3733 | 30.8 | 30.8 | +0.02 (+0.06%) | 2,288,200 |
| 22 Nov 2021 | CNY | 30.82 | 31.1067 | 29.8667 | 30.78 | 30.78 | +0.3 (+0.98%) | 2,180,073 |
| 19 Nov 2021 | CNY | 30.46 | 30.9733 | 30.1067 | 30.48 | 30.48 | +0.333 (+1.11%) | 1,786,116 |
| 18 Nov 2021 | CNY | 30.3333 | 30.7733 | 30.12 | 30.1467 | 30.1467 | -0.16 (-0.53%) | 1,768,348 |
| 17 Nov 2021 | CNY | 30.6667 | 30.8933 | 30.0667 | 30.3067 | 30.3067 | -0.227 (-0.74%) | 2,270,001 |
| 16 Nov 2021 | CNY | 30.9733 | 31.5533 | 30.4667 | 30.5333 | 30.5333 | -0.353 (-1.14%) | 3,063,145 |
| 15 Nov 2021 | CNY | 30.9133 | 31.98 | 30.6667 | 30.8867 | 30.8867 | +0.22 (+0.72%) | 3,532,357 |
| 12 Nov 2021 | CNY | 31.0667 | 31.48 | 30.26 | 30.6667 | 30.6667 | -0.187 (-0.60%) | 3,502,131 |
| 11 Nov 2021 | CNY | 30.9067 | 31.08 | 30.3467 | 30.8533 | 30.8533 | -0.04 (-0.13%) | 2,702,301 |
| 10 Nov 2021 | CNY | 30.7 | 31.32 | 30.4267 | 30.8933 | 30.8933 | +0.227 (+0.74%) | 3,281,790 |
| 9 Nov 2021 | CNY | 29.76 | 31 | 29.7267 | 30.6667 | 30.6667 | +0.68 (+2.27%) | 3,826,905 |
| 8 Nov 2021 | CNY | 30 | 30.28 | 29.0067 | 29.9867 | 29.9867 | +0.487 (+1.65%) | 3,644,749 |
| 5 Nov 2021 | CNY | 28.5267 | 29.8733 | 28.5133 | 29.5 | 29.5 | +0.9 (+3.15%) | 4,117,461 |
| 4 Nov 2021 | CNY | 28.5333 | 28.9667 | 28.1267 | 28.6 | 28.6 | +0.113 (+0.40%) | 1,786,989 |
| 3 Nov 2021 | CNY | 28.06 | 28.6333 | 27.8 | 28.4867 | 28.4867 | +0.487 (+1.74%) | 1,928,532 |
| 2 Nov 2021 | CNY | 27.6733 | 28.5267 | 27.6667 | 28 | 28 | +0.127 (+0.45%) | 2,399,842 |
| 1 Nov 2021 | CNY | 27.5133 | 28.4 | 27.5133 | 27.8733 | 27.8733 | +0.173 (+0.63%) | 2,352,985 |
| 29 Oct 2021 | CNY | 27.14 | 28.24 | 26.7933 | 27.7 | 27.7 | +0.833 (+3.10%) | 1,904,100 |
| 28 Oct 2021 | CNY | 27.8667 | 27.9 | 26.7333 | 26.8667 | 26.8667 | -1.093 (-3.91%) | 1,184,700 |
| 27 Oct 2021 | CNY | 27.86 | 27.96 | 27.3333 | 27.96 | 27.96 | +0.567 (+2.07%) | 1,705,377 |
| 26 Oct 2021 | CNY | 27.0667 | 27.4667 | 27.0467 | 27.3933 | 27.3933 | -0.013 (-0.05%) | 707,998 |
| 25 Oct 2021 | CNY | 27.2667 | 27.8467 | 26.78 | 27.4067 | 27.4067 | +0.173 (+0.64%) | 650,850 |
| 22 Oct 2021 | CNY | 27.82 | 27.82 | 27.2 | 27.2333 | 27.2333 | -0.513 (-1.85%) | 941,098 |
| 21 Oct 2021 | CNY | 27.4667 | 27.9867 | 27.4667 | 27.7467 | 27.7467 | 0.0 (0.0%) | 755,484 |
| 20 Oct 2021 | CNY | 28.0733 | 28.1333 | 27.4333 | 27.7467 | 27.7467 | -0.373 (-1.33%) | 1,112,790 |
| 19 Oct 2021 | CNY | 28.1667 | 28.2133 | 27.5667 | 28.12 | 28.12 | +0.173 (+0.62%) | 1,444,201 |
| 18 Oct 2021 | CNY | 29.76 | 29.8333 | 27.5867 | 27.9467 | 27.9467 | -1.82 (-6.11%) | 3,992,706 |
