| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 33.8 | 36.2 | 33.8 | 34.6267 | 34.6267 | +0.38 (+1.11%) | 6,019,587 |
| 25 Nov 2021 | CNY | 34.9067 | 35.8 | 33.4533 | 34.2467 | 34.2467 | -0.133 (-0.39%) | 7,252,794 |
| 24 Nov 2021 | CNY | 34.88 | 35.2267 | 33.3333 | 34.38 | 34.38 | +0.22 (+0.64%) | 8,167,069 |
| 23 Nov 2021 | CNY | 33.14 | 35.4 | 33 | 34.16 | 34.16 | +1.08 (+3.26%) | 17,236,680 |
| 22 Nov 2021 | CNY | 28.1333 | 33.4533 | 28.0667 | 33.08 | 33.08 | +4.873 (+17.28%) | 14,732,503 |
| 19 Nov 2021 | CNY | 26.2267 | 28.4 | 26.2267 | 28.2067 | 28.2067 | +1.84 (+6.98%) | 6,636,510 |
| 18 Nov 2021 | CNY | 27.9333 | 28.02 | 26.12 | 26.3667 | 26.3667 | -1.367 (-4.93%) | 6,055,123 |
| 17 Nov 2021 | CNY | 28.0733 | 28.54 | 27.4267 | 27.7333 | 27.7333 | -0.36 (-1.28%) | 5,010,883 |
| 16 Nov 2021 | CNY | 28 | 28.1667 | 27.02 | 28.0933 | 28.0933 | +0.153 (+0.55%) | 5,167,650 |
| 15 Nov 2021 | CNY | 28.44 | 28.78 | 27.6667 | 27.94 | 27.94 | -0.647 (-2.26%) | 4,138,200 |
| 12 Nov 2021 | CNY | 27.2667 | 28.9 | 27.2667 | 28.5867 | 28.5867 | +0.933 (+3.38%) | 6,920,640 |
| 11 Nov 2021 | CNY | 27.3067 | 28.6067 | 26.84 | 27.6533 | 27.6533 | +0.773 (+2.88%) | 8,973,838 |
| 10 Nov 2021 | CNY | 24.88 | 27.3067 | 24.7933 | 26.88 | 26.88 | +1.753 (+6.98%) | 9,818,383 |
| 9 Nov 2021 | CNY | 24.64 | 25.2467 | 24.1733 | 25.1267 | 25.1267 | +0.48 (+1.95%) | 4,193,970 |
| 8 Nov 2021 | CNY | 25.7067 | 25.7133 | 24.44 | 24.6467 | 24.6467 | -0.82 (-3.22%) | 5,238,763 |
| 5 Nov 2021 | CNY | 24.6667 | 26.7333 | 24.5467 | 25.4667 | 25.4667 | +0.933 (+3.80%) | 9,235,723 |
| 4 Nov 2021 | CNY | 24.22 | 24.84 | 23.92 | 24.5333 | 24.5333 | +0.507 (+2.11%) | 4,346,671 |
| 3 Nov 2021 | CNY | 24.9867 | 25.1667 | 23.7 | 24.0267 | 24.0267 | -0.933 (-3.74%) | 4,521,036 |
| 2 Nov 2021 | CNY | 25.5067 | 25.6667 | 24.6667 | 24.96 | 24.96 | -0.3 (-1.19%) | 5,477,430 |
| 1 Nov 2021 | CNY | 23.3733 | 25.5333 | 23.14 | 25.26 | 25.26 | +1.893 (+8.10%) | 7,793,449 |
| 29 Oct 2021 | CNY | 23.7 | 23.9333 | 23.1067 | 23.3667 | 23.3667 | -0.353 (-1.49%) | 4,122,090 |
| 28 Oct 2021 | CNY | 24.5933 | 24.7067 | 23.2333 | 23.72 | 23.72 | -0.68 (-2.79%) | 4,896,664 |
| 27 Oct 2021 | CNY | 25.5333 | 25.6733 | 24.1333 | 24.4 | 24.4 | -2.293 (-8.59%) | 9,161,418 |
| 26 Oct 2021 | CNY | 26.0333 | 26.78 | 25.94 | 26.6933 | 26.6933 | +1.333 (+5.26%) | 6,530,034 |
| 25 Oct 2021 | CNY | 26.3867 | 26.44 | 24.8667 | 25.36 | 25.36 | -1.107 (-4.18%) | 4,356,187 |
| 22 Oct 2021 | CNY | 25.6 | 26.6667 | 25.6 | 26.4667 | 26.4667 | +0.853 (+3.33%) | 4,693,347 |
| 21 Oct 2021 | CNY | 25.92 | 26.5333 | 25.4 | 25.6133 | 25.6133 | -0.367 (-1.41%) | 2,754,750 |
| 20 Oct 2021 | CNY | 25.3333 | 26.3733 | 25 | 25.98 | 25.98 | +0.913 (+3.64%) | 4,619,572 |
| 19 Oct 2021 | CNY | 24.8067 | 25.2533 | 24.6667 | 25.0667 | 25.0667 | +0.26 (+1.05%) | 2,891,398 |
| 18 Oct 2021 | CNY | 24.16 | 24.9467 | 23.8733 | 24.8067 | 24.8067 | +0.673 (+2.79%) | 3,156,199 |
