| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 31.175 | 31.3375 | 29.9438 | 29.9813 | 29.9813 | -1.494 (-4.75%) | 3,969,019 |
| 26 Nov 2021 | CNY | 31.1188 | 31.5563 | 30.75 | 31.475 | 31.475 | +0.356 (+1.14%) | 2,207,444 |
| 25 Nov 2021 | CNY | 32.3625 | 32.3625 | 30.8125 | 31.1188 | 31.1188 | -1.087 (-3.38%) | 4,350,425 |
| 24 Nov 2021 | CNY | 32.375 | 32.3813 | 31.6125 | 32.2063 | 32.2063 | -0.175 (-0.54%) | 2,822,491 |
| 23 Nov 2021 | CNY | 32.5438 | 33.1188 | 32 | 32.3813 | 32.3813 | -0.169 (-0.52%) | 2,984,905 |
| 22 Nov 2021 | CNY | 33.8 | 33.9938 | 32.3625 | 32.55 | 32.55 | -1.05 (-3.13%) | 4,959,356 |
| 19 Nov 2021 | CNY | 32.7813 | 34.0813 | 32.5938 | 33.6 | 33.6 | +0.787 (+2.40%) | 3,804,619 |
| 18 Nov 2021 | CNY | 32.075 | 33.25 | 32.075 | 32.8125 | 32.8125 | +0.4 (+1.23%) | 3,130,388 |
| 17 Nov 2021 | CNY | 32.6563 | 33.8438 | 32.1313 | 32.4125 | 32.4125 | -0.05 (-0.15%) | 3,864,857 |
| 16 Nov 2021 | CNY | 32.25 | 33.3063 | 32.2438 | 32.4625 | 32.4625 | +0.394 (+1.23%) | 3,278,779 |
| 15 Nov 2021 | CNY | 32.7625 | 33.2688 | 32 | 32.0688 | 32.0688 | -0.688 (-2.10%) | 2,752,129 |
| 12 Nov 2021 | CNY | 32.7938 | 33.3 | 32.3188 | 32.7563 | 32.7563 | +0.006 (+0.02%) | 2,016,315 |
| 11 Nov 2021 | CNY | 32.9313 | 33.3125 | 32.4188 | 32.75 | 32.75 | -0.188 (-0.57%) | 2,560,228 |
| 10 Nov 2021 | CNY | 32.4938 | 33.1875 | 32.1188 | 32.9375 | 32.9375 | +0.444 (+1.37%) | 3,393,926 |
| 9 Nov 2021 | CNY | 31.0563 | 32.5563 | 30.8438 | 32.4938 | 32.4938 | +1.413 (+4.54%) | 3,000,307 |
| 8 Nov 2021 | CNY | 31.9063 | 31.9063 | 30.5875 | 31.0813 | 31.0813 | -0.931 (-2.91%) | 2,544,076 |
| 5 Nov 2021 | CNY | 31.75 | 32.2813 | 31.375 | 32.0125 | 32.0125 | -0.044 (-0.14%) | 2,661,339 |
| 4 Nov 2021 | CNY | 30.3563 | 32.1625 | 30 | 32.0563 | 32.0563 | +1.744 (+5.75%) | 4,535,360 |
| 3 Nov 2021 | CNY | 29.9313 | 30.6 | 29.8875 | 30.3125 | 30.3125 | +0.156 (+0.52%) | 2,010,003 |
| 2 Nov 2021 | CNY | 31.3438 | 32.3125 | 30.1 | 30.1563 | 30.1563 | -1.087 (-3.48%) | 4,121,361 |
| 1 Nov 2021 | CNY | 30.9 | 31.5125 | 30.1188 | 31.2438 | 31.2438 | +0.219 (+0.71%) | 2,281,920 |
| 29 Oct 2021 | CNY | 30.7813 | 31.425 | 30.6938 | 31.025 | 31.025 | +0.094 (+0.30%) | 1,978,041 |
| 28 Oct 2021 | CNY | 30.9813 | 31.45 | 30.2063 | 30.9313 | 30.9313 | -0.256 (-0.82%) | 3,020,104 |
| 27 Oct 2021 | CNY | 31.6188 | 31.8 | 30.975 | 31.1875 | 31.1875 | -0.331 (-1.05%) | 2,736,366 |
| 26 Oct 2021 | CNY | 31.7813 | 31.9875 | 31.4375 | 31.5188 | 31.5188 | -1.038 (-3.19%) | 3,989,222 |
| 25 Oct 2021 | CNY | 32.25 | 33.35 | 31.9875 | 32.5563 | 32.5563 | +0.588 (+1.84%) | 5,020,512 |
| 22 Oct 2021 | CNY | 31.8813 | 32.2813 | 30.4438 | 31.9688 | 31.9688 | +0.85 (+2.73%) | 4,597,998 |
| 21 Oct 2021 | CNY | 31.3313 | 32.2375 | 30.9563 | 31.1188 | 31.1188 | -0.225 (-0.72%) | 3,281,574 |
| 20 Oct 2021 | CNY | 31.0813 | 31.5563 | 30.5375 | 31.3438 | 31.3438 | +0.019 (+0.06%) | 2,488,067 |
| 19 Oct 2021 | CNY | 30.8125 | 31.5625 | 30.6875 | 31.325 | 31.325 | +0.275 (+0.89%) | 2,264,952 |
