| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 30.3 | 30.75 | 30.1 | 30.41 | 30.41 | +0.06 (+0.20%) | 1,945,596 |
| 18 Nov 2021 | CNY | 30.61 | 31.165 | 30.315 | 30.35 | 30.35 | -0.64 (-2.07%) | 2,590,238 |
| 17 Nov 2021 | CNY | 30.365 | 31.225 | 30.34 | 30.99 | 30.99 | +0.69 (+2.28%) | 3,349,926 |
| 16 Nov 2021 | CNY | 32.5 | 32.735 | 30.27 | 30.3 | 30.3 | -2.745 (-8.31%) | 5,846,660 |
| 15 Nov 2021 | CNY | 31.525 | 33.045 | 31.325 | 33.045 | 33.045 | +1.145 (+3.59%) | 6,175,204 |
| 12 Nov 2021 | CNY | 30.535 | 32.48 | 30.015 | 31.9 | 31.9 | +1.14 (+3.71%) | 6,250,498 |
| 11 Nov 2021 | CNY | 29.545 | 31.425 | 29.35 | 30.76 | 30.76 | +1.065 (+3.59%) | 5,740,766 |
| 10 Nov 2021 | CNY | 29.305 | 29.99 | 29.3 | 29.695 | 29.695 | -0.285 (-0.95%) | 3,633,488 |
| 9 Nov 2021 | CNY | 28.24 | 30.4 | 28.225 | 29.98 | 29.98 | +2.195 (+7.90%) | 6,539,754 |
| 8 Nov 2021 | CNY | 27.5 | 27.785 | 27.3 | 27.785 | 27.785 | +0.245 (+0.89%) | 1,970,256 |
| 5 Nov 2021 | CNY | 27.855 | 28.12 | 27.415 | 27.54 | 27.54 | -0.38 (-1.36%) | 2,583,572 |
| 4 Nov 2021 | CNY | 27.725 | 28.15 | 27.3 | 27.92 | 27.92 | +0.26 (+0.94%) | 3,181,756 |
| 3 Nov 2021 | CNY | 27.375 | 28 | 27.255 | 27.66 | 27.66 | +0.205 (+0.75%) | 2,331,338 |
| 2 Nov 2021 | CNY | 27.02 | 27.95 | 27.005 | 27.455 | 27.455 | +0.305 (+1.12%) | 3,619,322 |
| 1 Nov 2021 | CNY | 26.5 | 27.595 | 26.2 | 27.15 | 27.15 | +0.73 (+2.76%) | 2,862,482 |
| 29 Oct 2021 | CNY | 26.45 | 26.675 | 26.105 | 26.42 | 26.42 | +0.185 (+0.71%) | 1,913,660 |
| 28 Oct 2021 | CNY | 27.11 | 27.4 | 26.175 | 26.235 | 26.235 | -0.785 (-2.91%) | 2,413,936 |
| 27 Oct 2021 | CNY | 27.45 | 27.74 | 27.01 | 27.02 | 27.02 | -0.91 (-3.26%) | 2,794,486 |
| 26 Oct 2021 | CNY | 27.5 | 28.24 | 27.3 | 27.93 | 27.93 | +0.505 (+1.84%) | 3,285,578 |
| 25 Oct 2021 | CNY | 27.57 | 27.595 | 27.015 | 27.425 | 27.425 | -0.205 (-0.74%) | 2,084,790 |
| 22 Oct 2021 | CNY | 27.535 | 27.99 | 27.29 | 27.63 | 27.63 | -0.305 (-1.09%) | 2,822,860 |
| 21 Oct 2021 | CNY | 28.55 | 28.85 | 27.925 | 27.935 | 27.935 | -0.755 (-2.63%) | 3,293,638 |
| 20 Oct 2021 | CNY | 29.4 | 29.4 | 28.625 | 28.69 | 28.69 | -0.5 (-1.71%) | 3,286,414 |
| 19 Oct 2021 | CNY | 29.22 | 29.665 | 28.96 | 29.19 | 29.19 | -0.49 (-1.65%) | 3,344,494 |
| 18 Oct 2021 | CNY | 29 | 30.33 | 28.66 | 29.68 | 29.68 | +0.71 (+2.45%) | 4,585,250 |
| 15 Oct 2021 | CNY | 28.925 | 29.15 | 28.55 | 28.97 | 28.97 | +0.155 (+0.54%) | 3,588,990 |
| 14 Oct 2021 | CNY | 28.835 | 29.28 | 28.505 | 28.815 | 28.815 | -0.58 (-1.97%) | 4,393,248 |
| 13 Oct 2021 | CNY | 29.115 | 30.64 | 28.735 | 29.395 | 29.395 | -0.38 (-1.28%) | 5,558,294 |
| 12 Oct 2021 | CNY | 29 | 30.485 | 28.69 | 29.775 | 29.775 | +0.525 (+1.79%) | 5,872,062 |
| 11 Oct 2021 | CNY | 30.59 | 30.83 | 29.18 | 29.25 | 29.25 | -2.195 (-6.98%) | 7,101,608 |
