| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 30.03 | 31.57 | 30.03 | 31.31 | 31.31 | +0.98 (+3.23%) | 1,548,741 |
| 16 Nov 2021 | CNY | 31.78 | 31.78 | 30.12 | 30.33 | 30.33 | -1.19 (-3.78%) | 1,881,374 |
| 15 Nov 2021 | CNY | 31.15 | 31.77 | 30.77 | 31.52 | 31.52 | +0.46 (+1.48%) | 2,065,360 |
| 12 Nov 2021 | CNY | 29.91 | 31.17 | 29.91 | 31.06 | 31.06 | +0.86 (+2.85%) | 1,656,421 |
| 11 Nov 2021 | CNY | 30.26 | 30.47 | 29.8 | 30.2 | 30.2 | +0.1 (+0.33%) | 1,628,452 |
| 10 Nov 2021 | CNY | 29.13 | 30.3 | 28.96 | 30.1 | 30.1 | +0.94 (+3.22%) | 1,608,719 |
| 9 Nov 2021 | CNY | 28.47 | 29.48 | 28.38 | 29.16 | 29.16 | +0.74 (+2.60%) | 1,016,708 |
| 8 Nov 2021 | CNY | 28.5 | 28.61 | 28.24 | 28.42 | 28.42 | -0.4 (-1.39%) | 559,318 |
| 5 Nov 2021 | CNY | 28.5 | 29.1 | 28.48 | 28.82 | 28.82 | +0.23 (+0.80%) | 801,763 |
| 4 Nov 2021 | CNY | 28.1 | 28.65 | 28.1 | 28.59 | 28.59 | +0.47 (+1.67%) | 640,070 |
| 3 Nov 2021 | CNY | 28.1 | 28.3 | 27.77 | 28.12 | 28.12 | -0.18 (-0.64%) | 445,474 |
| 2 Nov 2021 | CNY | 28.06 | 28.55 | 27.8 | 28.3 | 28.3 | +0.45 (+1.62%) | 862,443 |
| 1 Nov 2021 | CNY | 27.42 | 27.98 | 27.2 | 27.85 | 27.85 | +0.43 (+1.57%) | 484,954 |
| 29 Oct 2021 | CNY | 27.3 | 27.67 | 27.2 | 27.42 | 27.42 | +0.09 (+0.33%) | 371,988 |
| 28 Oct 2021 | CNY | 28.07 | 28.23 | 27.2 | 27.33 | 27.33 | -0.77 (-2.74%) | 668,167 |
| 27 Oct 2021 | CNY | 28.3 | 28.4 | 27.89 | 28.1 | 28.1 | -1.51 (-5.10%) | 1,106,585 |
| 26 Oct 2021 | CNY | 29.14 | 29.87 | 29.1 | 29.61 | 29.61 | +0.46 (+1.58%) | 710,157 |
| 25 Oct 2021 | CNY | 29.77 | 29.83 | 29.15 | 29.15 | 29.15 | -0.37 (-1.25%) | 420,000 |
| 22 Oct 2021 | CNY | 29.91 | 30.03 | 29.41 | 29.52 | 29.52 | -0.63 (-2.09%) | 597,522 |
| 21 Oct 2021 | CNY | 29.43 | 30.41 | 29.07 | 30.15 | 30.15 | +0.61 (+2.06%) | 995,271 |
| 20 Oct 2021 | CNY | 29.9 | 29.98 | 29.35 | 29.54 | 29.54 | -0.45 (-1.50%) | 597,200 |
| 19 Oct 2021 | CNY | 30.43 | 30.43 | 29.85 | 29.99 | 29.99 | -0.25 (-0.83%) | 485,830 |
| 18 Oct 2021 | CNY | 30 | 30.25 | 29.7 | 30.24 | 30.24 | +0.24 (+0.80%) | 460,793 |
| 15 Oct 2021 | CNY | 30.18 | 30.42 | 29.7 | 30 | 30 | -0.46 (-1.51%) | 567,139 |
| 14 Oct 2021 | CNY | 30.2 | 30.52 | 30.04 | 30.46 | 30.46 | +0.06 (+0.20%) | 480,627 |
| 13 Oct 2021 | CNY | 29.78 | 30.48 | 29.5 | 30.4 | 30.4 | +0.9 (+3.05%) | 754,841 |
| 12 Oct 2021 | CNY | 30.44 | 30.49 | 29.31 | 29.5 | 29.5 | -0.82 (-2.70%) | 663,776 |
| 11 Oct 2021 | CNY | 29.84 | 30.6 | 29.8 | 30.32 | 30.32 | +0.43 (+1.44%) | 627,069 |
| 8 Oct 2021 | CNY | 29.63 | 29.97 | 29.63 | 29.89 | 29.89 | +0.32 (+1.08%) | 439,633 |
| 30 Sep 2021 | CNY | 29.75 | 29.75 | 29.37 | 29.57 | 29.57 | +0.2 (+0.68%) | 400,499 |
