| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 27.65 | 27.69 | 27.32 | 27.38 | 27.38 | -0.45 (-1.62%) | 22,944,535 |
| 25 Nov 2021 | CNY | 27.8 | 27.88 | 27.52 | 27.83 | 27.83 | +0.03 (+0.11%) | 20,391,108 |
| 24 Nov 2021 | CNY | 27.84 | 27.98 | 27.58 | 27.8 | 27.8 | +0.02 (+0.07%) | 17,581,218 |
| 23 Nov 2021 | CNY | 27.84 | 28.14 | 27.73 | 27.78 | 27.78 | -0.08 (-0.29%) | 19,429,699 |
| 22 Nov 2021 | CNY | 28.17 | 28.37 | 27.85 | 27.86 | 27.86 | -0.46 (-1.62%) | 23,442,867 |
| 19 Nov 2021 | CNY | 27.81 | 28.45 | 27.8 | 28.32 | 28.32 | +0.35 (+1.25%) | 20,328,522 |
| 18 Nov 2021 | CNY | 28.5 | 28.62 | 27.88 | 27.97 | 27.97 | -0.6 (-2.10%) | 22,745,302 |
| 17 Nov 2021 | CNY | 28.6 | 28.88 | 28.46 | 28.57 | 28.57 | -0.05 (-0.17%) | 17,741,381 |
| 16 Nov 2021 | CNY | 28.48 | 28.89 | 28.32 | 28.62 | 28.62 | +0.25 (+0.88%) | 29,545,588 |
| 15 Nov 2021 | CNY | 28.37 | 28.45 | 28.07 | 28.37 | 28.37 | +0.17 (+0.60%) | 16,928,465 |
| 12 Nov 2021 | CNY | 28.4 | 28.48 | 28 | 28.2 | 28.2 | -0.2 (-0.70%) | 19,834,977 |
| 11 Nov 2021 | CNY | 27.25 | 28.42 | 27.23 | 28.4 | 28.4 | +1.02 (+3.73%) | 40,721,949 |
| 10 Nov 2021 | CNY | 27.59 | 27.73 | 26.96 | 27.38 | 27.38 | -0.36 (-1.30%) | 33,458,316 |
| 9 Nov 2021 | CNY | 28.2 | 28.42 | 27.6 | 27.74 | 27.74 | -0.36 (-1.28%) | 22,915,277 |
| 8 Nov 2021 | CNY | 27.99 | 28.35 | 27.41 | 28.1 | 28.1 | +0.02 (+0.07%) | 24,254,457 |
| 5 Nov 2021 | CNY | 28.03 | 28.33 | 27.9 | 28.08 | 28.08 | -0.01 (-0.04%) | 18,812,969 |
| 4 Nov 2021 | CNY | 28.1 | 28.36 | 27.77 | 28.09 | 28.09 | 0.0 (0.0%) | 28,387,358 |
| 3 Nov 2021 | CNY | 27.9 | 28.75 | 27.8 | 28.09 | 28.09 | +0.19 (+0.68%) | 35,621,714 |
| 2 Nov 2021 | CNY | 28.19 | 29.08 | 27.56 | 27.9 | 27.9 | -0.35 (-1.24%) | 58,435,743 |
| 1 Nov 2021 | CNY | 27.49 | 28.35 | 27.15 | 28.25 | 28.25 | +0.85 (+3.10%) | 47,889,607 |
| 29 Oct 2021 | CNY | 28.92 | 29.06 | 27.14 | 27.4 | 27.4 | -1.72 (-5.91%) | 75,326,407 |
| 28 Oct 2021 | CNY | 28.92 | 29.33 | 28.7 | 29.12 | 29.12 | -0.06 (-0.21%) | 28,569,610 |
| 27 Oct 2021 | CNY | 28.92 | 29.49 | 28.68 | 29.18 | 29.18 | 0.0 (0.0%) | 31,736,306 |
| 26 Oct 2021 | CNY | 29.49 | 29.77 | 29.1 | 29.18 | 29.18 | -0.32 (-1.08%) | 23,419,812 |
| 25 Oct 2021 | CNY | 29.71 | 29.71 | 29.1 | 29.5 | 29.5 | -0.34 (-1.14%) | 30,266,469 |
| 22 Oct 2021 | CNY | 29.82 | 30.1 | 29.49 | 29.84 | 29.84 | +0.09 (+0.30%) | 36,358,023 |
| 21 Oct 2021 | CNY | 28.71 | 30.07 | 28.7 | 29.75 | 29.75 | +1.05 (+3.66%) | 58,752,202 |
| 20 Oct 2021 | CNY | 29.27 | 29.69 | 28.68 | 28.7 | 28.7 | -0.44 (-1.51%) | 35,231,223 |
| 19 Oct 2021 | CNY | 28.39 | 29.55 | 28.36 | 29.14 | 29.14 | +0.62 (+2.17%) | 44,098,803 |
| 18 Oct 2021 | CNY | 28.97 | 29.1 | 28.23 | 28.52 | 28.52 | -0.28 (-0.97%) | 27,502,222 |
