| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 24.2722 | 24.4111 | 24.0556 | 24.2667 | 24.2667 | -0.005 (-0.02%) | 638,472 |
| 25 Nov 2021 | CNY | 24.3611 | 24.4389 | 24.1556 | 24.2722 | 24.2722 | +0.005 (+0.02%) | 702,178 |
| 24 Nov 2021 | CNY | 24.2167 | 24.3611 | 24.0556 | 24.2667 | 24.2667 | +0.206 (+0.85%) | 758,880 |
| 23 Nov 2021 | CNY | 24.0611 | 24.3167 | 24 | 24.0611 | 24.0611 | +0.044 (+0.18%) | 689,040 |
| 22 Nov 2021 | CNY | 23.8833 | 24.1389 | 23.7889 | 24.0167 | 24.0167 | +0.167 (+0.70%) | 434,880 |
| 19 Nov 2021 | CNY | 23.55 | 23.9889 | 23.4389 | 23.85 | 23.85 | +0.328 (+1.39%) | 530,640 |
| 18 Nov 2021 | CNY | 23.8889 | 23.9611 | 23.4556 | 23.5222 | 23.5222 | -0.367 (-1.54%) | 513,900 |
| 17 Nov 2021 | CNY | 23.6889 | 23.95 | 23.6556 | 23.8889 | 23.8889 | +0.2 (+0.84%) | 472,860 |
| 16 Nov 2021 | CNY | 24.3944 | 24.6389 | 23.6778 | 23.6889 | 23.6889 | -0.706 (-2.89%) | 890,640 |
| 15 Nov 2021 | CNY | 23.9222 | 24.4222 | 23.9222 | 24.3944 | 24.3944 | +0.472 (+1.97%) | 1,000,818 |
| 12 Nov 2021 | CNY | 23.7222 | 24.0389 | 23.6278 | 23.9222 | 23.9222 | +0.133 (+0.56%) | 783,000 |
| 11 Nov 2021 | CNY | 23.5 | 23.9889 | 23.3611 | 23.7889 | 23.7889 | +0.289 (+1.23%) | 918,048 |
| 10 Nov 2021 | CNY | 23.2722 | 23.5444 | 23.0833 | 23.5 | 23.5 | +0.211 (+0.91%) | 632,028 |
| 9 Nov 2021 | CNY | 23.0556 | 23.3167 | 23.0556 | 23.2889 | 23.2889 | +0.172 (+0.74%) | 498,288 |
| 8 Nov 2021 | CNY | 23.1833 | 23.2111 | 22.7778 | 23.1167 | 23.1167 | +0.106 (+0.46%) | 391,320 |
| 5 Nov 2021 | CNY | 22.8944 | 23.25 | 22.8889 | 23.0111 | 23.0111 | +0.056 (+0.24%) | 420,660 |
| 4 Nov 2021 | CNY | 22.7944 | 23.2611 | 22.7944 | 22.9556 | 22.9556 | +0.006 (+0.02%) | 496,980 |
| 3 Nov 2021 | CNY | 22.8944 | 23.1556 | 22.7222 | 22.95 | 22.95 | -0.2 (-0.86%) | 599,088 |
| 2 Nov 2021 | CNY | 22.4778 | 24.0444 | 22.3556 | 23.15 | 23.15 | +0.667 (+2.97%) | 1,145,028 |
| 1 Nov 2021 | CNY | 22.4722 | 22.4944 | 22.2222 | 22.4833 | 22.4833 | +0.011 (+0.05%) | 326,700 |
| 29 Oct 2021 | CNY | 22.2 | 22.4778 | 22.2 | 22.4722 | 22.4722 | +0.289 (+1.30%) | 240,840 |
| 28 Oct 2021 | CNY | 22.9889 | 22.9889 | 22.1833 | 22.1833 | 22.1833 | -0.494 (-2.18%) | 399,060 |
| 27 Oct 2021 | CNY | 23.1167 | 23.1833 | 22.6778 | 22.6778 | 22.6778 | -0.544 (-2.34%) | 446,580 |
| 26 Oct 2021 | CNY | 23.2278 | 23.2444 | 23.1389 | 23.2222 | 23.2222 | +0.083 (+0.36%) | 239,220 |
| 25 Oct 2021 | CNY | 23.2778 | 23.3611 | 23.0389 | 23.1389 | 23.1389 | -0.139 (-0.60%) | 258,678 |
| 22 Oct 2021 | CNY | 23.2056 | 23.4222 | 23.2056 | 23.2778 | 23.2778 | +0.072 (+0.31%) | 302,580 |
| 21 Oct 2021 | CNY | 23.4667 | 23.4667 | 23.1944 | 23.2056 | 23.2056 | -0.133 (-0.57%) | 321,120 |
| 20 Oct 2021 | CNY | 23.5778 | 23.6667 | 23.2889 | 23.3389 | 23.3389 | -0.272 (-1.15%) | 382,320 |
| 19 Oct 2021 | CNY | 23.5889 | 23.6833 | 23.5611 | 23.6111 | 23.6111 | 0.0 (0.0%) | 334,080 |
| 18 Oct 2021 | CNY | 23.5667 | 23.7611 | 23.5 | 23.6111 | 23.6111 | +0.028 (+0.12%) | 280,620 |
