| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 32.7778 | 33.3278 | 32.4278 | 32.4278 | 32.4278 | -0.489 (-1.49%) | 676,440 |
| 1 Nov 2021 | CNY | 32.4889 | 32.9778 | 31.9444 | 32.9167 | 32.9167 | +0.028 (+0.08%) | 658,546 |
| 29 Oct 2021 | CNY | 33.8667 | 33.8667 | 32.5445 | 32.8889 | 32.8889 | +0.017 (+0.05%) | 790,261 |
| 28 Oct 2021 | CNY | 33.0222 | 33.2167 | 31.95 | 32.8722 | 32.8722 | -0.445 (-1.33%) | 1,186,009 |
| 27 Oct 2021 | CNY | 33.0556 | 33.6389 | 32.8056 | 33.3167 | 33.3167 | -0.067 (-0.20%) | 2,028,949 |
| 26 Oct 2021 | CNY | 32.9889 | 33.4444 | 32.9667 | 33.3833 | 33.3833 | +0.5 (+1.52%) | 1,433,340 |
| 25 Oct 2021 | CNY | 32.1111 | 32.9444 | 31.9444 | 32.8833 | 32.8833 | +0.767 (+2.39%) | 1,276,851 |
| 22 Oct 2021 | CNY | 32.1056 | 32.6111 | 31.8944 | 32.1167 | 32.1167 | +0.006 (+0.02%) | 456,840 |
| 21 Oct 2021 | CNY | 31.9611 | 32.5 | 31.7222 | 32.1111 | 32.1111 | +0.167 (+0.52%) | 636,269 |
| 20 Oct 2021 | CNY | 32.1833 | 32.6167 | 31.9444 | 31.9444 | 31.9444 | -0.278 (-0.86%) | 525,423 |
| 19 Oct 2021 | CNY | 31.9056 | 32.7611 | 31.7278 | 32.2222 | 32.2222 | +0.317 (+0.99%) | 1,031,576 |
| 18 Oct 2021 | CNY | 31.9944 | 32.4333 | 31.6778 | 31.9056 | 31.9056 | +0.061 (+0.19%) | 554,040 |
| 15 Oct 2021 | CNY | 32.2945 | 32.4889 | 31.7278 | 31.8444 | 31.8444 | -0.5 (-1.55%) | 476,100 |
| 14 Oct 2021 | CNY | 31.9722 | 32.5 | 31.8667 | 32.3444 | 32.3444 | +0.267 (+0.83%) | 484,153 |
| 13 Oct 2021 | CNY | 31.8889 | 32.6 | 31.6778 | 32.0778 | 32.0778 | +0.195 (+0.61%) | 412,200 |
| 12 Oct 2021 | CNY | 32.1444 | 32.6222 | 31.0167 | 31.8833 | 31.8833 | -0.256 (-0.80%) | 891,880 |
| 11 Oct 2021 | CNY | 31.8667 | 32.3222 | 31.3944 | 32.1389 | 32.1389 | +0.311 (+0.98%) | 784,398 |
| 8 Oct 2021 | CNY | 31.7167 | 31.9333 | 31.3056 | 31.8278 | 31.8278 | +0.206 (+0.65%) | 402,280 |
| 30 Sep 2021 | CNY | 31.6778 | 31.8889 | 31.1333 | 31.6222 | 31.6222 | +0.456 (+1.46%) | 473,540 |
| 29 Sep 2021 | CNY | 33.1722 | 33.1722 | 31.1444 | 31.1667 | 31.1667 | -1.617 (-4.93%) | 1,129,638 |
| 28 Sep 2021 | CNY | 34.1111 | 34.4444 | 32.7833 | 32.7833 | 32.7833 | -1.706 (-4.95%) | 1,527,903 |
| 27 Sep 2021 | CNY | 35.6111 | 36.0278 | 34.1778 | 34.4889 | 34.4889 | -1.228 (-3.44%) | 1,154,043 |
| 24 Sep 2021 | CNY | 35.5556 | 37.4833 | 35 | 35.7167 | 35.7167 | -0.022 (-0.06%) | 1,795,424 |
| 23 Sep 2021 | CNY | 36.5611 | 37.2556 | 35.35 | 35.7389 | 35.7389 | -0.967 (-2.63%) | 2,221,095 |
| 22 Sep 2021 | CNY | 36.0889 | 36.9167 | 34.7445 | 36.7056 | 36.7056 | +11.466 (+45.43%) | 1,904,158 |
| 21 Sep 2021 | CNY | 25.38 | 25.67 | 25.24 | 25.24 | 25.24 | -0.03 (-0.12%) | 10 |
| 20 Sep 2021 | CNY | 26.4 | 26.4 | 25.03 | 25.27 | 25.27 | -10.819 (-29.98%) | 100 |
| 17 Sep 2021 | CNY | 35.5556 | 36.4444 | 35.2222 | 36.0889 | 36.0889 | +0.511 (+1.44%) | 1,659,376 |
| 16 Sep 2021 | CNY | 35.2722 | 35.9889 | 34.4833 | 35.5778 | 35.5778 | +0.306 (+0.87%) | 1,737,450 |
| 15 Sep 2021 | CNY | 34.9111 | 35.55 | 34.3944 | 35.2722 | 35.2722 | +0.361 (+1.03%) | 1,156,078 |
