| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 24.58 | 25.16 | 24.58 | 24.88 | 24.88 | +0.3 (+1.22%) | 802,033 |
| 10 Nov 2021 | CNY | 24.48 | 24.6 | 24.15 | 24.58 | 24.58 | +0.1 (+0.41%) | 474,157 |
| 9 Nov 2021 | CNY | 24.19 | 24.49 | 24.09 | 24.48 | 24.48 | +0.29 (+1.20%) | 666,489 |
| 8 Nov 2021 | CNY | 24.35 | 24.48 | 23.99 | 24.19 | 24.19 | -0.18 (-0.74%) | 407,673 |
| 5 Nov 2021 | CNY | 24.03 | 24.64 | 24.02 | 24.37 | 24.37 | +0.17 (+0.70%) | 531,700 |
| 4 Nov 2021 | CNY | 23.9 | 24.2 | 23.7 | 24.2 | 24.2 | +0.43 (+1.81%) | 443,347 |
| 3 Nov 2021 | CNY | 23.68 | 24.1 | 23.61 | 23.77 | 23.77 | +0.09 (+0.38%) | 299,233 |
| 2 Nov 2021 | CNY | 24.19 | 24.3 | 23.46 | 23.68 | 23.68 | -0.52 (-2.15%) | 492,664 |
| 1 Nov 2021 | CNY | 24.48 | 24.48 | 23.99 | 24.2 | 24.2 | -0.27 (-1.10%) | 564,316 |
| 29 Oct 2021 | CNY | 24 | 24.59 | 24 | 24.47 | 24.47 | +0.1 (+0.41%) | 342,982 |
| 28 Oct 2021 | CNY | 25 | 25.35 | 23.96 | 24.37 | 24.37 | -0.87 (-3.45%) | 523,359 |
| 27 Oct 2021 | CNY | 25.1 | 25.3 | 24.73 | 25.24 | 25.24 | -0.3 (-1.17%) | 621,626 |
| 26 Oct 2021 | CNY | 24.88 | 25.69 | 24.85 | 25.54 | 25.54 | +0.41 (+1.63%) | 1,091,806 |
| 25 Oct 2021 | CNY | 24.13 | 25.14 | 24.06 | 25.13 | 25.13 | +1.12 (+4.66%) | 1,008,543 |
| 22 Oct 2021 | CNY | 24.49 | 24.49 | 24 | 24.01 | 24.01 | -0.44 (-1.80%) | 420,030 |
| 21 Oct 2021 | CNY | 24.53 | 24.95 | 24.41 | 24.45 | 24.45 | 0.0 (0.0%) | 408,300 |
| 20 Oct 2021 | CNY | 24.78 | 24.78 | 24.38 | 24.45 | 24.45 | -0.24 (-0.97%) | 342,507 |
| 19 Oct 2021 | CNY | 24.87 | 24.94 | 24.6 | 24.69 | 24.69 | -0.18 (-0.72%) | 347,144 |
| 18 Oct 2021 | CNY | 25.03 | 25.03 | 24.49 | 24.87 | 24.87 | -0.17 (-0.68%) | 324,939 |
| 15 Oct 2021 | CNY | 25.55 | 25.64 | 25.01 | 25.04 | 25.04 | -0.51 (-2.00%) | 331,297 |
| 14 Oct 2021 | CNY | 25.9 | 26.12 | 25.45 | 25.55 | 25.55 | -0.35 (-1.35%) | 524,067 |
| 13 Oct 2021 | CNY | 24.83 | 25.95 | 24.81 | 25.9 | 25.9 | +0.86 (+3.43%) | 663,392 |
| 12 Oct 2021 | CNY | 25.27 | 25.35 | 24.73 | 25.04 | 25.04 | -0.23 (-0.91%) | 316,490 |
| 11 Oct 2021 | CNY | 25.2 | 25.68 | 24.81 | 25.27 | 25.27 | +0.17 (+0.68%) | 422,208 |
| 8 Oct 2021 | CNY | 24.57 | 25.17 | 24.43 | 25.1 | 25.1 | +0.71 (+2.91%) | 393,763 |
| 30 Sep 2021 | CNY | 24.33 | 24.53 | 24.11 | 24.39 | 24.39 | +0.39 (+1.63%) | 311,859 |
| 29 Sep 2021 | CNY | 25.01 | 25.01 | 23.97 | 24 | 24 | -1.01 (-4.04%) | 669,499 |
| 28 Sep 2021 | CNY | 25.03 | 25.33 | 24.7 | 25.01 | 25.01 | -0.02 (-0.08%) | 306,783 |
| 27 Sep 2021 | CNY | 25.7 | 25.87 | 24.89 | 25.03 | 25.03 | -0.96 (-3.69%) | 777,617 |
| 24 Sep 2021 | CNY | 25.99 | 26.8 | 25.45 | 25.99 | 25.99 | +0.1 (+0.39%) | 989,193 |
