| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 28.9 | 34.88 | 28.5 | 34.88 | 34.88 | +5.81 (+19.99%) | 18,628,147 |
| 23 Nov 2021 | CNY | 28.92 | 30.45 | 28.81 | 29.07 | 29.07 | -0.49 (-1.66%) | 11,120,426 |
| 22 Nov 2021 | CNY | 29.33 | 30.79 | 28.81 | 29.56 | 29.56 | +0.03 (+0.10%) | 10,905,328 |
| 19 Nov 2021 | CNY | 30 | 30.1 | 28.58 | 29.53 | 29.53 | -0.34 (-1.14%) | 10,563,099 |
| 18 Nov 2021 | CNY | 30.97 | 31.81 | 29.28 | 29.87 | 29.87 | -0.93 (-3.02%) | 15,313,735 |
| 17 Nov 2021 | CNY | 27.5 | 32.18 | 27.13 | 30.8 | 30.8 | +2 (+6.94%) | 20,850,441 |
| 16 Nov 2021 | CNY | 29.3 | 32.38 | 28.8 | 28.8 | 28.8 | -0.54 (-1.84%) | 18,906,822 |
| 15 Nov 2021 | CNY | 27.91 | 29.89 | 27.7 | 29.34 | 29.34 | +1.45 (+5.20%) | 14,900,178 |
| 12 Nov 2021 | CNY | 27.53 | 28.09 | 27.26 | 27.89 | 27.89 | +0.41 (+1.49%) | 7,256,303 |
| 11 Nov 2021 | CNY | 27.9 | 28.71 | 27.15 | 27.48 | 27.48 | -0.47 (-1.68%) | 9,757,631 |
| 10 Nov 2021 | CNY | 26.84 | 28.28 | 25.92 | 27.95 | 27.95 | +1.11 (+4.14%) | 13,595,775 |
| 9 Nov 2021 | CNY | 26.66 | 27.79 | 26.41 | 26.84 | 26.84 | +0.39 (+1.47%) | 10,650,400 |
| 8 Nov 2021 | CNY | 27.55 | 28 | 26.4 | 26.45 | 26.45 | -2.15 (-7.52%) | 13,655,683 |
| 5 Nov 2021 | CNY | 29.64 | 30.95 | 28.5 | 28.6 | 28.6 | -1.65 (-5.45%) | 14,639,309 |
| 4 Nov 2021 | CNY | 29.81 | 31 | 28.52 | 30.25 | 30.25 | +0.44 (+1.48%) | 17,911,125 |
| 3 Nov 2021 | CNY | 28.28 | 31.39 | 27.35 | 29.81 | 29.81 | +0.74 (+2.55%) | 19,704,805 |
| 2 Nov 2021 | CNY | 28.08 | 30.45 | 27.52 | 29.07 | 29.07 | +1.17 (+4.19%) | 19,625,952 |
| 1 Nov 2021 | CNY | 28 | 28.85 | 27.01 | 27.9 | 27.9 | -0.55 (-1.93%) | 13,800,417 |
| 29 Oct 2021 | CNY | 26.11 | 29.7 | 25.7 | 28.45 | 28.45 | +1.25 (+4.60%) | 18,391,523 |
| 28 Oct 2021 | CNY | 26.03 | 28.58 | 25.17 | 27.2 | 27.2 | +0.72 (+2.72%) | 15,710,230 |
| 27 Oct 2021 | CNY | 27.05 | 27.49 | 25.65 | 26.48 | 26.48 | -0.42 (-1.56%) | 10,371,449 |
| 26 Oct 2021 | CNY | 28.5 | 28.56 | 26.67 | 26.9 | 26.9 | -2.34 (-8.00%) | 13,507,949 |
| 25 Oct 2021 | CNY | 28 | 30.66 | 27.03 | 29.24 | 29.24 | +0.17 (+0.58%) | 16,049,049 |
| 22 Oct 2021 | CNY | 30.8 | 32.85 | 29.06 | 29.07 | 29.07 | -2.43 (-7.71%) | 20,238,607 |
| 21 Oct 2021 | CNY | 27.61 | 33.58 | 27.3 | 31.5 | 31.5 | +2.55 (+8.81%) | 24,148,488 |
| 20 Oct 2021 | CNY | 26 | 31.63 | 26 | 28.95 | 28.95 | +2.42 (+9.12%) | 24,237,098 |
| 19 Oct 2021 | CNY | 28.03 | 28.6 | 26.21 | 26.53 | 26.53 | -2.34 (-8.11%) | 17,351,384 |
| 18 Oct 2021 | CNY | 26.73 | 29.92 | 25.91 | 28.87 | 28.87 | +0.67 (+2.38%) | 21,263,672 |
| 15 Oct 2021 | CNY | 26 | 28.37 | 25.22 | 28.2 | 28.2 | +0.75 (+2.73%) | 21,638,741 |
| 14 Oct 2021 | CNY | 29.36 | 29.8 | 26.38 | 27.45 | 27.45 | -2.8 (-9.26%) | 25,907,660 |
