| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 33.55 | 33.78 | 32.31 | 32.48 | 32.48 | -1.06 (-3.16%) | 802,598 |
| 17 Nov 2021 | CNY | 33.07 | 33.8 | 33.06 | 33.54 | 33.54 | +0.42 (+1.27%) | 680,798 |
| 16 Nov 2021 | CNY | 33.89 | 34.27 | 33 | 33.12 | 33.12 | -1 (-2.93%) | 1,016,559 |
| 15 Nov 2021 | CNY | 33.19 | 34.46 | 32.93 | 34.12 | 34.12 | +0.82 (+2.46%) | 1,348,545 |
| 12 Nov 2021 | CNY | 32.92 | 33.48 | 32.61 | 33.3 | 33.3 | +0.14 (+0.42%) | 981,237 |
| 11 Nov 2021 | CNY | 33 | 33.53 | 32.82 | 33.16 | 33.16 | +0.08 (+0.24%) | 865,775 |
| 10 Nov 2021 | CNY | 33.51 | 33.58 | 32.67 | 33.08 | 33.08 | -0.42 (-1.25%) | 1,116,193 |
| 9 Nov 2021 | CNY | 32.08 | 33.66 | 32.03 | 33.5 | 33.5 | +1.57 (+4.92%) | 1,811,090 |
| 8 Nov 2021 | CNY | 31.45 | 31.98 | 30.8 | 31.93 | 31.93 | +0.48 (+1.53%) | 698,510 |
| 5 Nov 2021 | CNY | 31.84 | 32.08 | 31.21 | 31.45 | 31.45 | -0.22 (-0.69%) | 557,743 |
| 4 Nov 2021 | CNY | 32.2 | 32.2 | 31.45 | 31.67 | 31.67 | -0.25 (-0.78%) | 398,500 |
| 3 Nov 2021 | CNY | 31.36 | 32.19 | 31.12 | 31.92 | 31.92 | +0.06 (+0.19%) | 526,939 |
| 2 Nov 2021 | CNY | 31.78 | 32.19 | 30.8 | 31.86 | 31.86 | -0.07 (-0.22%) | 871,663 |
| 1 Nov 2021 | CNY | 32.38 | 33.42 | 31.75 | 31.93 | 31.93 | -0.47 (-1.45%) | 1,166,685 |
| 29 Oct 2021 | CNY | 30.69 | 33.07 | 30.56 | 32.4 | 32.4 | +1.73 (+5.64%) | 1,065,667 |
| 28 Oct 2021 | CNY | 32 | 32 | 30.6 | 30.67 | 30.67 | -1.13 (-3.55%) | 799,544 |
| 27 Oct 2021 | CNY | 29.7 | 32.25 | 29.67 | 31.8 | 31.8 | +2.04 (+6.85%) | 1,344,678 |
| 26 Oct 2021 | CNY | 30.07 | 30.1 | 29.74 | 29.76 | 29.76 | +0.16 (+0.54%) | 304,550 |
| 25 Oct 2021 | CNY | 29.4 | 29.75 | 29.19 | 29.6 | 29.6 | +0.05 (+0.17%) | 143,650 |
| 22 Oct 2021 | CNY | 29.84 | 29.88 | 29.55 | 29.55 | 29.55 | -0.15 (-0.51%) | 225,499 |
| 21 Oct 2021 | CNY | 30.3 | 30.47 | 29.59 | 29.7 | 29.7 | -0.53 (-1.75%) | 414,358 |
| 20 Oct 2021 | CNY | 30.56 | 30.57 | 30.14 | 30.23 | 30.23 | -0.34 (-1.11%) | 263,250 |
| 19 Oct 2021 | CNY | 30.42 | 30.88 | 30.13 | 30.57 | 30.57 | +0.25 (+0.82%) | 333,055 |
| 18 Oct 2021 | CNY | 30.2 | 30.49 | 29.9 | 30.32 | 30.32 | +0.55 (+1.85%) | 226,795 |
| 15 Oct 2021 | CNY | 30.41 | 30.41 | 29.71 | 29.77 | 29.77 | -0.64 (-2.10%) | 304,250 |
| 14 Oct 2021 | CNY | 29.99 | 30.44 | 29.9 | 30.41 | 30.41 | +0.36 (+1.20%) | 260,050 |
| 13 Oct 2021 | CNY | 29.79 | 30.15 | 29.71 | 30.05 | 30.05 | +0.2 (+0.67%) | 276,600 |
| 12 Oct 2021 | CNY | 30.48 | 30.48 | 29.6 | 29.85 | 29.85 | -0.51 (-1.68%) | 335,700 |
| 11 Oct 2021 | CNY | 30.42 | 30.76 | 30.18 | 30.36 | 30.36 | -0.06 (-0.20%) | 231,100 |
| 8 Oct 2021 | CNY | 30.01 | 30.48 | 30 | 30.42 | 30.42 | +0.47 (+1.57%) | 268,800 |
