| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 25.93 | 25.95 | 25.44 | 25.51 | 25.51 | -0.45 (-1.73%) | 8,759,783 |
| 25 Nov 2021 | CNY | 26.7 | 26.82 | 25.92 | 25.96 | 25.96 | -0.65 (-2.44%) | 14,460,491 |
| 24 Nov 2021 | CNY | 25.86 | 26.7 | 25.86 | 26.61 | 26.61 | +0.83 (+3.22%) | 20,015,364 |
| 23 Nov 2021 | CNY | 25.49 | 25.88 | 25.32 | 25.78 | 25.78 | +0.26 (+1.02%) | 10,702,228 |
| 22 Nov 2021 | CNY | 25.32 | 25.96 | 25.31 | 25.52 | 25.52 | +0.15 (+0.59%) | 10,846,699 |
| 19 Nov 2021 | CNY | 25.15 | 25.9 | 25.11 | 25.37 | 25.37 | +0.03 (+0.12%) | 10,106,096 |
| 18 Nov 2021 | CNY | 25.08 | 25.68 | 24.97 | 25.34 | 25.34 | +0.12 (+0.48%) | 10,053,120 |
| 17 Nov 2021 | CNY | 25.11 | 25.24 | 24.73 | 25.22 | 25.22 | -0.15 (-0.59%) | 9,885,798 |
| 16 Nov 2021 | CNY | 24.62 | 25.59 | 24.6 | 25.37 | 25.37 | +0.8 (+3.26%) | 16,678,752 |
| 15 Nov 2021 | CNY | 24.5 | 24.83 | 24.36 | 24.57 | 24.57 | +0.01 (+0.04%) | 4,938,984 |
| 12 Nov 2021 | CNY | 24.85 | 25.15 | 24.43 | 24.56 | 24.56 | -0.21 (-0.85%) | 6,624,635 |
| 11 Nov 2021 | CNY | 24.31 | 24.79 | 24.17 | 24.77 | 24.77 | +0.37 (+1.52%) | 6,821,140 |
| 10 Nov 2021 | CNY | 24.83 | 25.07 | 24.17 | 24.4 | 24.4 | -0.45 (-1.81%) | 7,342,029 |
| 9 Nov 2021 | CNY | 24.72 | 25.2 | 24.66 | 24.85 | 24.85 | +0.04 (+0.16%) | 6,598,445 |
| 8 Nov 2021 | CNY | 24.75 | 25.15 | 24.58 | 24.81 | 24.81 | -0.09 (-0.36%) | 6,249,473 |
| 5 Nov 2021 | CNY | 24.16 | 25.5 | 24.06 | 24.9 | 24.9 | +0.65 (+2.68%) | 14,852,597 |
| 4 Nov 2021 | CNY | 23.8 | 24.43 | 23.62 | 24.25 | 24.25 | +0.63 (+2.67%) | 8,695,287 |
| 3 Nov 2021 | CNY | 23.74 | 23.95 | 23.32 | 23.62 | 23.62 | -0.13 (-0.55%) | 5,831,043 |
| 2 Nov 2021 | CNY | 24.24 | 24.65 | 23.32 | 23.75 | 23.75 | -0.69 (-2.82%) | 10,411,450 |
| 1 Nov 2021 | CNY | 24.16 | 24.78 | 22.64 | 24.44 | 24.44 | -0.13 (-0.53%) | 9,487,169 |
| 29 Oct 2021 | CNY | 24.58 | 25.07 | 24.51 | 24.57 | 24.57 | +0.07 (+0.29%) | 8,275,242 |
| 28 Oct 2021 | CNY | 24.3 | 25.22 | 24.3 | 24.5 | 24.5 | -0.3 (-1.21%) | 11,230,082 |
| 27 Oct 2021 | CNY | 25.51 | 25.6 | 24.52 | 24.8 | 24.8 | -0.98 (-3.80%) | 11,349,778 |
| 26 Oct 2021 | CNY | 25.38 | 26 | 25.38 | 25.78 | 25.78 | +0.2 (+0.78%) | 7,920,070 |
| 25 Oct 2021 | CNY | 25.81 | 25.98 | 25.26 | 25.58 | 25.58 | -0.3 (-1.16%) | 7,769,360 |
| 22 Oct 2021 | CNY | 25.81 | 26.46 | 25.68 | 25.88 | 25.88 | -0.11 (-0.42%) | 11,761,682 |
| 21 Oct 2021 | CNY | 25.5 | 26.04 | 25.39 | 25.99 | 25.99 | +0.37 (+1.44%) | 11,538,479 |
| 20 Oct 2021 | CNY | 25.5 | 25.86 | 25.2 | 25.62 | 25.62 | +0.11 (+0.43%) | 9,435,679 |
| 19 Oct 2021 | CNY | 25.21 | 25.89 | 25.06 | 25.51 | 25.51 | +0.27 (+1.07%) | 12,317,792 |
| 18 Oct 2021 | CNY | 27.63 | 27.65 | 25.16 | 25.24 | 25.24 | -2.72 (-9.73%) | 29,470,077 |
