| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 28.7 | 28.8 | 28.28 | 28.28 | 28.28 | -0.42 (-1.46%) | 14,297,393 |
| 25 Nov 2021 | CNY | 28.86 | 28.99 | 28.67 | 28.7 | 28.7 | -0.16 (-0.55%) | 13,012,492 |
| 24 Nov 2021 | CNY | 28.89 | 29.08 | 28.61 | 28.86 | 28.86 | -0.04 (-0.14%) | 16,633,143 |
| 23 Nov 2021 | CNY | 28.83 | 29.3 | 28.73 | 28.9 | 28.9 | +0.02 (+0.07%) | 20,799,676 |
| 22 Nov 2021 | CNY | 28.83 | 29.1 | 28.66 | 28.88 | 28.88 | +0.03 (+0.10%) | 18,246,570 |
| 19 Nov 2021 | CNY | 28.5 | 29.09 | 28.21 | 28.85 | 28.85 | +0.52 (+1.84%) | 21,581,957 |
| 18 Nov 2021 | CNY | 28.63 | 28.69 | 28.21 | 28.33 | 28.33 | -0.29 (-1.01%) | 12,623,599 |
| 17 Nov 2021 | CNY | 28.54 | 28.85 | 28.41 | 28.62 | 28.62 | +0.06 (+0.21%) | 12,074,089 |
| 16 Nov 2021 | CNY | 29.18 | 29.38 | 28.51 | 28.56 | 28.56 | -0.66 (-2.26%) | 20,103,289 |
| 15 Nov 2021 | CNY | 29.52 | 29.89 | 29.05 | 29.22 | 29.22 | -0.12 (-0.41%) | 20,239,471 |
| 12 Nov 2021 | CNY | 29.44 | 29.44 | 28.9 | 29.34 | 29.34 | -0.16 (-0.54%) | 21,937,359 |
| 11 Nov 2021 | CNY | 28.5 | 29.58 | 28.46 | 29.5 | 29.5 | +1.05 (+3.69%) | 40,181,805 |
| 10 Nov 2021 | CNY | 28.58 | 28.81 | 28.3 | 28.45 | 28.45 | -0.15 (-0.52%) | 16,496,987 |
| 9 Nov 2021 | CNY | 28.58 | 28.69 | 28.32 | 28.6 | 28.6 | +0.17 (+0.60%) | 13,865,420 |
| 8 Nov 2021 | CNY | 27.95 | 28.6 | 27.73 | 28.43 | 28.43 | +0.45 (+1.61%) | 17,201,828 |
| 5 Nov 2021 | CNY | 27.85 | 28.25 | 27.71 | 27.98 | 27.98 | +0.02 (+0.07%) | 14,427,629 |
| 4 Nov 2021 | CNY | 28.1 | 28.33 | 27.81 | 27.96 | 27.96 | +0.08 (+0.29%) | 14,956,017 |
| 3 Nov 2021 | CNY | 28.06 | 28.34 | 27.63 | 27.88 | 27.88 | -0.17 (-0.61%) | 14,265,923 |
| 2 Nov 2021 | CNY | 28.83 | 29.01 | 27.84 | 28.05 | 28.05 | -0.78 (-2.71%) | 19,228,969 |
| 1 Nov 2021 | CNY | 28.34 | 29.05 | 28.16 | 28.83 | 28.83 | +0.54 (+1.91%) | 20,450,796 |
| 29 Oct 2021 | CNY | 27.67 | 28.64 | 27.21 | 28.29 | 28.29 | +0.09 (+0.32%) | 24,762,187 |
| 28 Oct 2021 | CNY | 28.45 | 28.74 | 28.2 | 28.2 | 28.2 | -0.35 (-1.23%) | 16,298,879 |
| 27 Oct 2021 | CNY | 29.35 | 29.37 | 28.55 | 28.55 | 28.55 | -0.9 (-3.06%) | 18,123,598 |
| 26 Oct 2021 | CNY | 29.65 | 29.97 | 29.38 | 29.45 | 29.45 | -0.41 (-1.37%) | 17,722,951 |
| 25 Oct 2021 | CNY | 29 | 29.98 | 28.88 | 29.86 | 29.86 | +0.67 (+2.30%) | 26,672,974 |
| 22 Oct 2021 | CNY | 29.15 | 29.39 | 28.89 | 29.19 | 29.19 | +0.05 (+0.17%) | 18,410,151 |
| 21 Oct 2021 | CNY | 28.92 | 29.35 | 28.61 | 29.14 | 29.14 | +0.29 (+1.01%) | 21,202,403 |
| 20 Oct 2021 | CNY | 28.99 | 29.19 | 28.7 | 28.85 | 28.85 | -0.14 (-0.48%) | 13,348,262 |
| 19 Oct 2021 | CNY | 28.6 | 29.35 | 28.56 | 28.99 | 28.99 | +0.38 (+1.33%) | 18,855,310 |
| 18 Oct 2021 | CNY | 29.04 | 29.18 | 28.56 | 28.61 | 28.61 | -0.42 (-1.45%) | 16,525,483 |
