| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 28.07 | 28.29 | 26.84 | 27.14 | 27.14 | -0.93 (-3.31%) | 5,172,200 |
| 25 Nov 2021 | CNY | 27.6 | 28.81 | 27 | 28.07 | 28.07 | +0.95 (+3.50%) | 8,349,056 |
| 24 Nov 2021 | CNY | 26.99 | 27.82 | 26.21 | 27.12 | 27.12 | +0.5 (+1.88%) | 6,232,550 |
| 23 Nov 2021 | CNY | 26.17 | 27.3 | 26.1 | 26.62 | 26.62 | +0.2 (+0.76%) | 4,267,274 |
| 22 Nov 2021 | CNY | 28 | 28.79 | 26.32 | 26.42 | 26.42 | -0.23 (-0.86%) | 6,296,359 |
| 19 Nov 2021 | CNY | 26.65 | 27.38 | 26.2 | 26.65 | 26.65 | -0.01 (-0.04%) | 4,252,203 |
| 18 Nov 2021 | CNY | 27.08 | 27.87 | 26.56 | 26.66 | 26.66 | -0.74 (-2.70%) | 5,497,949 |
| 17 Nov 2021 | CNY | 26.22 | 27.82 | 26.09 | 27.4 | 27.4 | +1.29 (+4.94%) | 6,491,915 |
| 16 Nov 2021 | CNY | 25.83 | 26.66 | 25.54 | 26.11 | 26.11 | +0.2 (+0.77%) | 4,862,905 |
| 15 Nov 2021 | CNY | 25.77 | 26.12 | 25.33 | 25.91 | 25.91 | +0.43 (+1.69%) | 3,932,014 |
| 12 Nov 2021 | CNY | 24.91 | 25.76 | 24.6 | 25.48 | 25.48 | +0.59 (+2.37%) | 3,509,300 |
| 11 Nov 2021 | CNY | 24.49 | 25.1 | 24.21 | 24.89 | 24.89 | +0.4 (+1.63%) | 3,222,059 |
| 10 Nov 2021 | CNY | 24.15 | 24.57 | 23.63 | 24.49 | 24.49 | +0.54 (+2.25%) | 3,324,488 |
| 9 Nov 2021 | CNY | 23.21 | 24.1 | 23.15 | 23.95 | 23.95 | +0.74 (+3.19%) | 3,103,647 |
| 8 Nov 2021 | CNY | 23.08 | 23.35 | 22.52 | 23.21 | 23.21 | +0.27 (+1.18%) | 1,760,861 |
| 5 Nov 2021 | CNY | 23.1 | 23.3 | 22.81 | 22.94 | 22.94 | -0.14 (-0.61%) | 2,004,693 |
| 4 Nov 2021 | CNY | 22.8 | 23.36 | 22.57 | 23.08 | 23.08 | +0.45 (+1.99%) | 2,432,110 |
| 3 Nov 2021 | CNY | 23 | 23.26 | 22.05 | 22.63 | 22.63 | -0.05 (-0.22%) | 2,293,103 |
| 2 Nov 2021 | CNY | 22.76 | 23.67 | 22.35 | 22.68 | 22.68 | -0.65 (-2.79%) | 3,391,308 |
| 1 Nov 2021 | CNY | 23.17 | 23.63 | 23.1 | 23.33 | 23.33 | +0.19 (+0.82%) | 2,243,255 |
| 29 Oct 2021 | CNY | 22.56 | 23.45 | 22.54 | 23.14 | 23.14 | +0.4 (+1.76%) | 2,157,137 |
| 28 Oct 2021 | CNY | 24.31 | 24.71 | 22.58 | 22.74 | 22.74 | -2.07 (-8.34%) | 3,811,495 |
| 27 Oct 2021 | CNY | 24.88 | 24.88 | 24.2 | 24.81 | 24.81 | +0.32 (+1.31%) | 3,004,190 |
| 26 Oct 2021 | CNY | 25.38 | 25.38 | 24.15 | 24.49 | 24.49 | -1.17 (-4.56%) | 4,560,240 |
| 25 Oct 2021 | CNY | 25.83 | 26.5 | 25.51 | 25.66 | 25.66 | -0.24 (-0.93%) | 4,630,256 |
| 22 Oct 2021 | CNY | 25.3 | 26.17 | 24.94 | 25.9 | 25.9 | +0.24 (+0.94%) | 5,324,270 |
| 21 Oct 2021 | CNY | 24.6 | 25.91 | 23.88 | 25.66 | 25.66 | +0.8 (+3.22%) | 5,892,349 |
| 20 Oct 2021 | CNY | 24.5 | 25.12 | 24.26 | 24.86 | 24.86 | +0.35 (+1.43%) | 3,193,434 |
| 19 Oct 2021 | CNY | 24.7 | 25.36 | 24.26 | 24.51 | 24.51 | -0.23 (-0.93%) | 2,705,059 |
| 18 Oct 2021 | CNY | 23.95 | 24.85 | 23.95 | 24.74 | 24.74 | +0.84 (+3.51%) | 3,293,955 |
