| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 27.59 | 30.5 | 27.59 | 29.93 | 29.93 | +1.73 (+6.13%) | 4,792,600 |
| 26 Nov 2021 | CNY | 28.41 | 28.55 | 27.1 | 28.2 | 28.2 | -0.23 (-0.81%) | 3,085,151 |
| 25 Nov 2021 | CNY | 29 | 29.4 | 28.28 | 28.43 | 28.43 | -0.63 (-2.17%) | 2,575,350 |
| 24 Nov 2021 | CNY | 28.37 | 30.15 | 28.26 | 29.06 | 29.06 | +0.64 (+2.25%) | 3,808,251 |
| 23 Nov 2021 | CNY | 29.87 | 29.87 | 28.16 | 28.42 | 28.42 | -1.49 (-4.98%) | 3,881,300 |
| 22 Nov 2021 | CNY | 28.59 | 30.35 | 28.43 | 29.91 | 29.91 | +1.55 (+5.47%) | 3,567,870 |
| 19 Nov 2021 | CNY | 28.44 | 29.3 | 28.22 | 28.36 | 28.36 | +0.27 (+0.96%) | 2,906,300 |
| 18 Nov 2021 | CNY | 29.12 | 29.36 | 27.98 | 28.09 | 28.09 | -1.27 (-4.33%) | 2,400,441 |
| 17 Nov 2021 | CNY | 29.23 | 29.54 | 28 | 29.36 | 29.36 | +0.14 (+0.48%) | 3,421,941 |
| 16 Nov 2021 | CNY | 31.18 | 31.18 | 29.04 | 29.22 | 29.22 | -2.05 (-6.56%) | 4,733,991 |
| 15 Nov 2021 | CNY | 32.6 | 33.42 | 30.9 | 31.27 | 31.27 | -0.36 (-1.14%) | 7,610,952 |
| 12 Nov 2021 | CNY | 30.9 | 32.56 | 29.3 | 31.63 | 31.63 | +1.54 (+5.12%) | 8,160,283 |
| 11 Nov 2021 | CNY | 30.56 | 31.99 | 29.66 | 30.09 | 30.09 | -0.1 (-0.33%) | 5,030,223 |
| 10 Nov 2021 | CNY | 28 | 31.53 | 28 | 30.19 | 30.19 | +2.44 (+8.79%) | 10,219,792 |
| 9 Nov 2021 | CNY | 29.5 | 30.95 | 27.51 | 27.75 | 27.75 | -1.04 (-3.61%) | 7,414,372 |
| 8 Nov 2021 | CNY | 27.72 | 29.25 | 26.39 | 28.79 | 28.79 | +1.4 (+5.11%) | 10,072,583 |
| 5 Nov 2021 | CNY | 25.04 | 27.6 | 25.04 | 27.39 | 27.39 | +1.73 (+6.74%) | 7,343,791 |
| 4 Nov 2021 | CNY | 23.35 | 25.8 | 23.35 | 25.66 | 25.66 | +2.21 (+9.42%) | 5,245,975 |
| 3 Nov 2021 | CNY | 23.35 | 23.67 | 23.25 | 23.45 | 23.45 | +0.05 (+0.21%) | 796,700 |
| 2 Nov 2021 | CNY | 24.08 | 24.14 | 23.11 | 23.4 | 23.4 | -0.51 (-2.13%) | 1,000,072 |
| 1 Nov 2021 | CNY | 22.5 | 23.97 | 22.5 | 23.91 | 23.91 | +1.12 (+4.91%) | 1,535,180 |
| 29 Oct 2021 | CNY | 22.5 | 22.92 | 22.5 | 22.79 | 22.79 | +0.29 (+1.29%) | 607,600 |
| 28 Oct 2021 | CNY | 23.07 | 23.5 | 22.11 | 22.5 | 22.5 | -1.03 (-4.38%) | 1,486,580 |
| 27 Oct 2021 | CNY | 23.62 | 23.71 | 23.36 | 23.53 | 23.53 | -0.63 (-2.61%) | 1,119,800 |
| 26 Oct 2021 | CNY | 23.12 | 25.06 | 23.06 | 24.16 | 24.16 | +1.24 (+5.41%) | 2,148,501 |
| 25 Oct 2021 | CNY | 23.15 | 23.15 | 22.65 | 22.92 | 22.92 | -0.14 (-0.61%) | 632,700 |
| 22 Oct 2021 | CNY | 23.02 | 23.22 | 23 | 23.06 | 23.06 | +0.07 (+0.30%) | 297,991 |
| 21 Oct 2021 | CNY | 23.01 | 23.42 | 22.93 | 22.99 | 22.99 | -0.12 (-0.52%) | 517,470 |
| 20 Oct 2021 | CNY | 23.42 | 23.66 | 23 | 23.11 | 23.11 | -0.31 (-1.32%) | 655,470 |
| 19 Oct 2021 | CNY | 23.5 | 23.88 | 23.4 | 23.42 | 23.42 | -0.06 (-0.26%) | 456,000 |
