| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 29.47 | 29.49 | 29.22 | 29.4 | 29.4 | -0.16 (-0.54%) | 4,768,205 |
| 24 Nov 2021 | CNY | 29.8 | 29.8 | 29.14 | 29.56 | 29.56 | +0.09 (+0.31%) | 7,492,003 |
| 23 Nov 2021 | CNY | 29.47 | 29.92 | 29.35 | 29.47 | 29.47 | 0.0 (0.0%) | 8,868,814 |
| 22 Nov 2021 | CNY | 29.5 | 29.61 | 29.32 | 29.47 | 29.47 | -0.04 (-0.14%) | 5,033,816 |
| 19 Nov 2021 | CNY | 29.01 | 29.69 | 28.96 | 29.51 | 29.51 | +0.41 (+1.41%) | 8,816,492 |
| 18 Nov 2021 | CNY | 29.15 | 29.35 | 29.03 | 29.1 | 29.1 | -0.18 (-0.61%) | 5,841,919 |
| 17 Nov 2021 | CNY | 29.12 | 29.5 | 29.12 | 29.28 | 29.28 | -0.08 (-0.27%) | 7,389,397 |
| 16 Nov 2021 | CNY | 29.38 | 29.58 | 29.12 | 29.36 | 29.36 | +0.15 (+0.51%) | 9,967,171 |
| 15 Nov 2021 | CNY | 29.29 | 29.45 | 28.97 | 29.21 | 29.21 | +0.08 (+0.27%) | 6,073,434 |
| 12 Nov 2021 | CNY | 29.26 | 29.32 | 28.91 | 29.13 | 29.13 | -0.13 (-0.44%) | 6,173,354 |
| 11 Nov 2021 | CNY | 28.45 | 29.3 | 28.41 | 29.26 | 29.26 | +0.71 (+2.49%) | 13,759,997 |
| 10 Nov 2021 | CNY | 28.85 | 28.85 | 28.3 | 28.55 | 28.55 | -0.33 (-1.14%) | 8,530,319 |
| 9 Nov 2021 | CNY | 29.09 | 29.25 | 28.7 | 28.88 | 28.88 | -0.1 (-0.35%) | 6,634,355 |
| 8 Nov 2021 | CNY | 28.75 | 29.2 | 28.5 | 28.98 | 28.98 | +0.14 (+0.49%) | 9,401,405 |
| 5 Nov 2021 | CNY | 28.88 | 29.2 | 28.75 | 28.84 | 28.84 | -0.19 (-0.65%) | 8,423,505 |
| 4 Nov 2021 | CNY | 29.34 | 29.49 | 28.9 | 29.03 | 29.03 | -0.33 (-1.12%) | 11,436,978 |
| 3 Nov 2021 | CNY | 29.32 | 29.6 | 29.19 | 29.36 | 29.36 | +0.04 (+0.14%) | 7,260,655 |
| 2 Nov 2021 | CNY | 29.77 | 30.25 | 29 | 29.32 | 29.32 | -0.47 (-1.58%) | 15,426,295 |
| 1 Nov 2021 | CNY | 29.49 | 30.23 | 29.22 | 29.79 | 29.79 | -0.01 (-0.03%) | 12,748,720 |
| 29 Oct 2021 | CNY | 31.46 | 31.67 | 29.68 | 29.8 | 29.8 | -2.1 (-6.58%) | 37,802,569 |
| 28 Oct 2021 | CNY | 31.88 | 32.39 | 31.48 | 31.9 | 31.9 | -0.23 (-0.72%) | 13,098,737 |
| 27 Oct 2021 | CNY | 32.01 | 32.56 | 31.6 | 32.13 | 32.13 | -0.17 (-0.53%) | 11,878,229 |
| 26 Oct 2021 | CNY | 32.7 | 33.1 | 32.06 | 32.3 | 32.3 | -0.43 (-1.31%) | 13,926,038 |
| 25 Oct 2021 | CNY | 32.58 | 32.79 | 31.99 | 32.73 | 32.73 | +0.09 (+0.28%) | 14,531,749 |
| 22 Oct 2021 | CNY | 32.56 | 32.87 | 32.25 | 32.64 | 32.64 | +0.1 (+0.31%) | 17,425,290 |
| 21 Oct 2021 | CNY | 31.34 | 32.96 | 31.16 | 32.54 | 32.54 | +1.46 (+4.70%) | 32,627,980 |
| 20 Oct 2021 | CNY | 31.59 | 31.94 | 30.83 | 31.08 | 31.08 | -0.17 (-0.54%) | 11,039,587 |
| 19 Oct 2021 | CNY | 30.5 | 31.71 | 30.41 | 31.25 | 31.25 | +0.65 (+2.12%) | 13,624,465 |
| 18 Oct 2021 | CNY | 31.55 | 31.91 | 30.35 | 30.6 | 30.6 | -0.74 (-2.36%) | 15,896,191 |
| 15 Oct 2021 | CNY | 31.29 | 31.55 | 31.05 | 31.34 | 31.34 | +0.07 (+0.22%) | 11,821,620 |
