| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 27.73 | 28.24 | 27.5 | 27.69 | 27.69 | -0.12 (-0.43%) | 1,819,343 |
| 25 Nov 2021 | CNY | 28.2 | 28.93 | 27.56 | 27.81 | 27.81 | -0.23 (-0.82%) | 2,394,533 |
| 24 Nov 2021 | CNY | 27.39 | 28.66 | 26.8 | 28.04 | 28.04 | +0.61 (+2.22%) | 3,546,800 |
| 23 Nov 2021 | CNY | 26.96 | 27.66 | 26.8 | 27.43 | 27.43 | +0.53 (+1.97%) | 1,667,575 |
| 22 Nov 2021 | CNY | 26.9 | 27.27 | 26.88 | 26.9 | 26.9 | 0.0 (0.0%) | 1,354,900 |
| 19 Nov 2021 | CNY | 26.17 | 27.08 | 26.16 | 26.9 | 26.9 | +0.79 (+3.03%) | 1,620,700 |
| 18 Nov 2021 | CNY | 26.87 | 27.33 | 26.03 | 26.11 | 26.11 | -0.72 (-2.68%) | 1,879,200 |
| 17 Nov 2021 | CNY | 26.66 | 26.9 | 26.5 | 26.83 | 26.83 | +0.17 (+0.64%) | 1,559,506 |
| 16 Nov 2021 | CNY | 27.17 | 27.41 | 26.65 | 26.66 | 26.66 | -0.49 (-1.80%) | 1,968,500 |
| 15 Nov 2021 | CNY | 27.14 | 27.53 | 26.76 | 27.15 | 27.15 | +0.01 (+0.04%) | 2,091,277 |
| 12 Nov 2021 | CNY | 26.7 | 27.27 | 26.02 | 27.14 | 27.14 | +0.14 (+0.52%) | 2,869,161 |
| 11 Nov 2021 | CNY | 26.09 | 27.3 | 25.85 | 27 | 27 | +0.87 (+3.33%) | 3,245,875 |
| 10 Nov 2021 | CNY | 25.6 | 26.21 | 25.42 | 26.13 | 26.13 | +0.42 (+1.63%) | 1,755,300 |
| 9 Nov 2021 | CNY | 25.12 | 25.73 | 25 | 25.71 | 25.71 | +0.61 (+2.43%) | 1,341,800 |
| 8 Nov 2021 | CNY | 25.7 | 25.7 | 24.86 | 25.1 | 25.1 | -0.42 (-1.65%) | 1,248,725 |
| 5 Nov 2021 | CNY | 25 | 25.66 | 25 | 25.52 | 25.52 | +0.58 (+2.33%) | 1,898,891 |
| 4 Nov 2021 | CNY | 24.5 | 24.98 | 24.5 | 24.94 | 24.94 | +0.28 (+1.14%) | 874,900 |
| 3 Nov 2021 | CNY | 24.2 | 24.88 | 24.11 | 24.66 | 24.66 | +0.31 (+1.27%) | 885,389 |
| 2 Nov 2021 | CNY | 24.29 | 24.85 | 24.09 | 24.35 | 24.35 | +0.09 (+0.37%) | 927,200 |
| 1 Nov 2021 | CNY | 23.85 | 24.48 | 23.73 | 24.26 | 24.26 | +0.39 (+1.63%) | 746,566 |
| 29 Oct 2021 | CNY | 23.7 | 23.98 | 23.06 | 23.87 | 23.87 | +0.63 (+2.71%) | 744,970 |
| 28 Oct 2021 | CNY | 23.55 | 23.77 | 23.23 | 23.24 | 23.24 | -0.39 (-1.65%) | 409,909 |
| 27 Oct 2021 | CNY | 23.85 | 23.9 | 23.61 | 23.63 | 23.63 | -0.48 (-1.99%) | 467,775 |
| 26 Oct 2021 | CNY | 24.01 | 24.31 | 23.85 | 24.11 | 24.11 | +0.17 (+0.71%) | 457,300 |
| 25 Oct 2021 | CNY | 24.32 | 24.32 | 23.7 | 23.94 | 23.94 | -0.27 (-1.12%) | 418,300 |
| 22 Oct 2021 | CNY | 23.72 | 24.35 | 23.6 | 24.21 | 24.21 | +0.49 (+2.07%) | 587,100 |
| 21 Oct 2021 | CNY | 24.3 | 24.3 | 23.67 | 23.72 | 23.72 | -1.01 (-4.08%) | 1,116,675 |
| 20 Oct 2021 | CNY | 25.3 | 25.88 | 24.73 | 24.73 | 24.73 | -0.15 (-0.60%) | 984,800 |
| 19 Oct 2021 | CNY | 24.79 | 24.97 | 24.53 | 24.88 | 24.88 | +0.09 (+0.36%) | 782,800 |
| 18 Oct 2021 | CNY | 24.7 | 24.95 | 24.54 | 24.79 | 24.79 | -0.17 (-0.68%) | 602,189 |
