| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 26.71 | 28.24 | 26.71 | 27.72 | 27.72 | +0.9 (+3.36%) | 4,076,064 |
| 10 Nov 2021 | CNY | 26.43 | 26.9 | 25.98 | 26.82 | 26.82 | +0.15 (+0.56%) | 2,485,585 |
| 9 Nov 2021 | CNY | 25.52 | 26.71 | 25.51 | 26.67 | 26.67 | +0.87 (+3.37%) | 3,351,264 |
| 8 Nov 2021 | CNY | 26.53 | 26.99 | 25.59 | 25.8 | 25.8 | +0.35 (+1.38%) | 3,144,799 |
| 5 Nov 2021 | CNY | 25.1 | 25.86 | 25.1 | 25.45 | 25.45 | +0.17 (+0.67%) | 2,199,712 |
| 4 Nov 2021 | CNY | 25.1 | 25.88 | 25.1 | 25.28 | 25.28 | +0.18 (+0.72%) | 2,343,837 |
| 3 Nov 2021 | CNY | 24.5 | 25.1 | 24 | 25.1 | 25.1 | +0.7 (+2.87%) | 2,218,623 |
| 2 Nov 2021 | CNY | 25.4 | 25.8 | 24.27 | 24.4 | 24.4 | -1.19 (-4.65%) | 2,422,153 |
| 1 Nov 2021 | CNY | 25.69 | 25.83 | 25.2 | 25.59 | 25.59 | -0.1 (-0.39%) | 1,615,155 |
| 29 Oct 2021 | CNY | 25.2 | 26 | 25.05 | 25.69 | 25.69 | +0.24 (+0.94%) | 2,137,243 |
| 28 Oct 2021 | CNY | 27.39 | 27.5 | 25.33 | 25.45 | 25.45 | -2.64 (-9.40%) | 3,873,271 |
| 27 Oct 2021 | CNY | 28.27 | 28.81 | 27.15 | 28.09 | 28.09 | +1.19 (+4.42%) | 5,279,664 |
| 26 Oct 2021 | CNY | 26.59 | 27 | 26.21 | 26.9 | 26.9 | +0.41 (+1.55%) | 2,766,855 |
| 25 Oct 2021 | CNY | 26.3 | 26.78 | 26.07 | 26.49 | 26.49 | -0.09 (-0.34%) | 2,202,719 |
| 22 Oct 2021 | CNY | 27.08 | 27.67 | 26.56 | 26.58 | 26.58 | -0.65 (-2.39%) | 2,699,411 |
| 21 Oct 2021 | CNY | 27 | 27.39 | 26.71 | 27.23 | 27.23 | -0.77 (-2.75%) | 3,235,758 |
| 20 Oct 2021 | CNY | 28.6 | 28.77 | 27.95 | 28 | 28 | -0.9 (-3.11%) | 3,226,819 |
| 19 Oct 2021 | CNY | 30.04 | 30.09 | 28.82 | 28.9 | 28.9 | -1.37 (-4.53%) | 4,186,144 |
| 18 Oct 2021 | CNY | 30.16 | 31.89 | 29.65 | 30.27 | 30.27 | -0.67 (-2.17%) | 5,662,464 |
| 15 Oct 2021 | CNY | 29 | 32.97 | 27.91 | 30.94 | 30.94 | +1.8 (+6.18%) | 7,378,084 |
| 14 Oct 2021 | CNY | 28 | 29.8 | 27.99 | 29.14 | 29.14 | +0.58 (+2.03%) | 4,548,948 |
| 13 Oct 2021 | CNY | 27.58 | 28.98 | 27.58 | 28.56 | 28.56 | +0.58 (+2.07%) | 4,534,856 |
| 12 Oct 2021 | CNY | 27.93 | 28.32 | 27.21 | 27.98 | 27.98 | -0.22 (-0.78%) | 3,938,475 |
| 11 Oct 2021 | CNY | 29 | 29 | 27.8 | 28.2 | 28.2 | -1.68 (-5.62%) | 5,191,636 |
| 8 Oct 2021 | CNY | 30.2 | 32.15 | 29.59 | 29.88 | 29.88 | +0.3 (+1.01%) | 6,246,426 |
| 30 Sep 2021 | CNY | 29.95 | 31.15 | 29.01 | 29.58 | 29.58 | -1.13 (-3.68%) | 6,896,744 |
| 29 Sep 2021 | CNY | 32 | 35.85 | 30.66 | 30.71 | 30.71 | -5.42 (-15.00%) | 8,727,147 |
| 28 Sep 2021 | CNY | 33.18 | 43.98 | 33.18 | 36.13 | 36.13 | 0.0 (0.0%) | 11,939,733 |
