| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 27.25 | 27.66 | 26.85 | 26.9 | 26.9 | -0.52 (-1.90%) | 694,240 |
| 25 Nov 2021 | CNY | 26.98 | 27.53 | 26.78 | 27.42 | 27.42 | +0.53 (+1.97%) | 895,650 |
| 24 Nov 2021 | CNY | 26.68 | 27.12 | 26.56 | 26.89 | 26.89 | +0.12 (+0.45%) | 529,104 |
| 23 Nov 2021 | CNY | 26.18 | 27.38 | 26.05 | 26.77 | 26.77 | +0.59 (+2.25%) | 922,215 |
| 22 Nov 2021 | CNY | 26.36 | 26.38 | 26.03 | 26.18 | 26.18 | -0.15 (-0.57%) | 481,300 |
| 19 Nov 2021 | CNY | 26.49 | 26.58 | 26.06 | 26.33 | 26.33 | +0.28 (+1.07%) | 637,800 |
| 18 Nov 2021 | CNY | 26.5 | 26.65 | 25.93 | 26.05 | 26.05 | -0.39 (-1.48%) | 568,111 |
| 17 Nov 2021 | CNY | 25.82 | 26.48 | 25.75 | 26.44 | 26.44 | +0.7 (+2.72%) | 657,935 |
| 16 Nov 2021 | CNY | 26.15 | 26.44 | 25.67 | 25.74 | 25.74 | -0.58 (-2.20%) | 632,711 |
| 15 Nov 2021 | CNY | 25.89 | 26.39 | 25.77 | 26.32 | 26.32 | +0.51 (+1.98%) | 794,415 |
| 12 Nov 2021 | CNY | 25.65 | 25.91 | 25.38 | 25.81 | 25.81 | +0.14 (+0.55%) | 447,700 |
| 11 Nov 2021 | CNY | 25.35 | 25.8 | 25.12 | 25.67 | 25.67 | +0.33 (+1.30%) | 555,500 |
| 10 Nov 2021 | CNY | 25 | 25.43 | 24.99 | 25.34 | 25.34 | +0.23 (+0.92%) | 447,104 |
| 9 Nov 2021 | CNY | 24.88 | 25.11 | 24.78 | 25.11 | 25.11 | +0.2 (+0.80%) | 336,604 |
| 8 Nov 2021 | CNY | 24.83 | 25.16 | 24.54 | 24.91 | 24.91 | +0.09 (+0.36%) | 342,700 |
| 5 Nov 2021 | CNY | 24.68 | 25.08 | 24.62 | 24.82 | 24.82 | +0.13 (+0.53%) | 382,600 |
| 4 Nov 2021 | CNY | 24.58 | 24.7 | 24.45 | 24.69 | 24.69 | +0.14 (+0.57%) | 291,200 |
| 3 Nov 2021 | CNY | 24.27 | 24.75 | 24.09 | 24.55 | 24.55 | +0.26 (+1.07%) | 307,300 |
| 2 Nov 2021 | CNY | 24.47 | 24.77 | 23.8 | 24.29 | 24.29 | -0.1 (-0.41%) | 398,300 |
| 1 Nov 2021 | CNY | 24.3 | 24.5 | 24.02 | 24.39 | 24.39 | +0.2 (+0.83%) | 270,211 |
| 29 Oct 2021 | CNY | 23.85 | 24.48 | 23.85 | 24.19 | 24.19 | +0.41 (+1.72%) | 327,881 |
| 28 Oct 2021 | CNY | 25.1 | 25.1 | 23.75 | 23.78 | 23.78 | -0.92 (-3.72%) | 583,611 |
| 27 Oct 2021 | CNY | 25.3 | 25.4 | 24.61 | 24.7 | 24.7 | -0.73 (-2.87%) | 523,822 |
| 26 Oct 2021 | CNY | 25.71 | 25.74 | 25.35 | 25.43 | 25.43 | -0.7 (-2.68%) | 595,955 |
| 25 Oct 2021 | CNY | 25.66 | 26.23 | 25.66 | 26.13 | 26.13 | +0.24 (+0.93%) | 173,870 |
| 22 Oct 2021 | CNY | 26.2 | 26.39 | 25.88 | 25.89 | 25.89 | -0.31 (-1.18%) | 316,400 |
| 21 Oct 2021 | CNY | 26.42 | 26.69 | 26.19 | 26.2 | 26.2 | -0.22 (-0.83%) | 273,811 |
| 20 Oct 2021 | CNY | 26.56 | 26.76 | 26.4 | 26.42 | 26.42 | -0.36 (-1.34%) | 331,100 |
| 19 Oct 2021 | CNY | 26.71 | 26.9 | 26.55 | 26.78 | 26.78 | +0.12 (+0.45%) | 274,800 |
| 18 Oct 2021 | CNY | 26.79 | 26.79 | 26.31 | 26.66 | 26.66 | +0.09 (+0.34%) | 243,514 |
