| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 31.04 | 31.3 | 30.61 | 31.07 | 31.07 | -0.15 (-0.48%) | 547,017 |
| 25 Nov 2021 | CNY | 31.3 | 31.48 | 30.94 | 31.22 | 31.22 | -0.01 (-0.03%) | 583,950 |
| 24 Nov 2021 | CNY | 30.48 | 31.47 | 30.38 | 31.23 | 31.23 | +0.61 (+1.99%) | 908,547 |
| 23 Nov 2021 | CNY | 30.89 | 31.39 | 30.2 | 30.62 | 30.62 | +0.14 (+0.46%) | 736,400 |
| 22 Nov 2021 | CNY | 30.79 | 31 | 30.39 | 30.48 | 30.48 | -0.32 (-1.04%) | 792,900 |
| 19 Nov 2021 | CNY | 29.53 | 31 | 29.35 | 30.8 | 30.8 | +1.4 (+4.76%) | 1,369,523 |
| 18 Nov 2021 | CNY | 29.92 | 30.5 | 29.28 | 29.4 | 29.4 | -0.75 (-2.49%) | 689,100 |
| 17 Nov 2021 | CNY | 30 | 30.45 | 29.72 | 30.15 | 30.15 | +0.24 (+0.80%) | 578,450 |
| 16 Nov 2021 | CNY | 30.4 | 30.5 | 29.88 | 29.91 | 29.91 | -0.59 (-1.93%) | 974,906 |
| 15 Nov 2021 | CNY | 29.26 | 30.58 | 29.23 | 30.5 | 30.5 | +1.06 (+3.60%) | 1,224,700 |
| 12 Nov 2021 | CNY | 28.9 | 29.7 | 28.67 | 29.44 | 29.44 | +0.54 (+1.87%) | 943,384 |
| 11 Nov 2021 | CNY | 28.46 | 29.07 | 28.41 | 28.9 | 28.9 | +0.3 (+1.05%) | 697,300 |
| 10 Nov 2021 | CNY | 28.24 | 28.93 | 27.74 | 28.6 | 28.6 | +0.34 (+1.20%) | 882,098 |
| 9 Nov 2021 | CNY | 28.49 | 28.5 | 28.01 | 28.26 | 28.26 | +0.06 (+0.21%) | 393,298 |
| 8 Nov 2021 | CNY | 27.85 | 28.32 | 27.6 | 28.2 | 28.2 | +0.34 (+1.22%) | 461,600 |
| 5 Nov 2021 | CNY | 27.6 | 28.13 | 27.52 | 27.86 | 27.86 | +0.2 (+0.72%) | 501,910 |
| 4 Nov 2021 | CNY | 27.3 | 27.69 | 27.01 | 27.66 | 27.66 | +0.47 (+1.73%) | 309,500 |
| 3 Nov 2021 | CNY | 27.15 | 27.36 | 26.83 | 27.19 | 27.19 | +0.07 (+0.26%) | 370,567 |
| 2 Nov 2021 | CNY | 28 | 28.14 | 26.89 | 27.12 | 27.12 | -0.68 (-2.45%) | 465,986 |
| 1 Nov 2021 | CNY | 27.3 | 28.1 | 27.15 | 27.8 | 27.8 | +0.57 (+2.09%) | 426,086 |
| 29 Oct 2021 | CNY | 26.73 | 27.37 | 26.23 | 27.23 | 27.23 | +0.49 (+1.83%) | 462,400 |
| 28 Oct 2021 | CNY | 27.24 | 27.25 | 26 | 26.74 | 26.74 | -0.5 (-1.84%) | 640,509 |
| 27 Oct 2021 | CNY | 28.3 | 28.3 | 26.81 | 27.24 | 27.24 | -1.41 (-4.92%) | 812,900 |
| 26 Oct 2021 | CNY | 28.69 | 28.69 | 28.56 | 28.65 | 28.65 | +0.2 (+0.70%) | 356,515 |
| 25 Oct 2021 | CNY | 28.95 | 29.2 | 28.4 | 28.45 | 28.45 | -0.5 (-1.73%) | 523,949 |
| 22 Oct 2021 | CNY | 28.97 | 29.31 | 28.91 | 28.95 | 28.95 | -0.02 (-0.07%) | 360,545 |
| 21 Oct 2021 | CNY | 29.49 | 29.61 | 28.95 | 28.97 | 28.97 | -0.6 (-2.03%) | 487,707 |
| 20 Oct 2021 | CNY | 30.07 | 30.19 | 29.54 | 29.57 | 29.57 | -0.49 (-1.63%) | 471,891 |
| 19 Oct 2021 | CNY | 29.69 | 30.16 | 29.63 | 30.06 | 30.06 | +0.32 (+1.08%) | 408,221 |
| 18 Oct 2021 | CNY | 29.6 | 29.89 | 29.55 | 29.74 | 29.74 | +0.03 (+0.10%) | 348,026 |
