| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 26.5 | 27.04 | 26.22 | 26.68 | 26.68 | -0.09 (-0.34%) | 4,629,719 |
| 24 Nov 2021 | CNY | 27.76 | 28.73 | 26.69 | 26.77 | 26.77 | -0.98 (-3.53%) | 9,225,039 |
| 23 Nov 2021 | CNY | 27.15 | 28.15 | 26.91 | 27.75 | 27.75 | +0.76 (+2.82%) | 9,940,074 |
| 22 Nov 2021 | CNY | 26.69 | 27.28 | 26 | 26.99 | 26.99 | +0.18 (+0.67%) | 8,962,000 |
| 19 Nov 2021 | CNY | 26.7 | 27.1 | 25.9 | 26.81 | 26.81 | +0.08 (+0.30%) | 6,006,917 |
| 18 Nov 2021 | CNY | 26.43 | 27.1 | 25.75 | 26.73 | 26.73 | +0.23 (+0.87%) | 8,496,617 |
| 17 Nov 2021 | CNY | 25.37 | 26.68 | 25.13 | 26.5 | 26.5 | +1.25 (+4.95%) | 7,383,943 |
| 16 Nov 2021 | CNY | 27.1 | 27.1 | 25.1 | 25.25 | 25.25 | -1.8 (-6.65%) | 7,989,722 |
| 15 Nov 2021 | CNY | 26.55 | 27.48 | 26.35 | 27.05 | 27.05 | +0.45 (+1.69%) | 6,455,608 |
| 12 Nov 2021 | CNY | 25.89 | 26.9 | 25.31 | 26.6 | 26.6 | +0.74 (+2.86%) | 6,551,451 |
| 11 Nov 2021 | CNY | 25.21 | 25.95 | 24.8 | 25.86 | 25.86 | +0.67 (+2.66%) | 5,173,532 |
| 10 Nov 2021 | CNY | 25.08 | 25.56 | 24.6 | 25.19 | 25.19 | -0.18 (-0.71%) | 4,115,454 |
| 9 Nov 2021 | CNY | 25.38 | 25.82 | 24.7 | 25.37 | 25.37 | +0.18 (+0.71%) | 5,599,516 |
| 8 Nov 2021 | CNY | 25.79 | 26.35 | 24.1 | 25.19 | 25.19 | -0.96 (-3.67%) | 10,014,369 |
| 5 Nov 2021 | CNY | 27.14 | 27.49 | 26.13 | 26.15 | 26.15 | -1.28 (-4.67%) | 8,167,861 |
| 4 Nov 2021 | CNY | 26.53 | 27.43 | 26.35 | 27.43 | 27.43 | +1.35 (+5.18%) | 8,458,105 |
| 3 Nov 2021 | CNY | 25.85 | 26.2 | 25.58 | 26.08 | 26.08 | -0.13 (-0.50%) | 3,971,200 |
| 2 Nov 2021 | CNY | 26.47 | 26.6 | 25.64 | 26.21 | 26.21 | -0.13 (-0.49%) | 6,342,370 |
| 1 Nov 2021 | CNY | 25.56 | 26.47 | 25.25 | 26.34 | 26.34 | +0.59 (+2.29%) | 7,544,676 |
| 29 Oct 2021 | CNY | 25.67 | 25.9 | 25.12 | 25.75 | 25.75 | +0.19 (+0.74%) | 4,576,795 |
| 28 Oct 2021 | CNY | 26.35 | 26.35 | 25.2 | 25.56 | 25.56 | -0.74 (-2.81%) | 5,279,567 |
| 27 Oct 2021 | CNY | 26.41 | 27.19 | 26 | 26.3 | 26.3 | -0.65 (-2.41%) | 5,969,225 |
| 26 Oct 2021 | CNY | 26.82 | 28.46 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 8,995,499 |
| 25 Oct 2021 | CNY | 26.63 | 27.47 | 26.22 | 27 | 27 | +0.25 (+0.93%) | 7,552,753 |
| 22 Oct 2021 | CNY | 27.39 | 27.69 | 26.36 | 26.75 | 26.75 | -0.26 (-0.96%) | 10,556,586 |
| 21 Oct 2021 | CNY | 27.57 | 28.17 | 26.88 | 27.01 | 27.01 | -0.65 (-2.35%) | 8,696,344 |
| 20 Oct 2021 | CNY | 27.77 | 29.75 | 27.42 | 27.66 | 27.66 | +0.05 (+0.18%) | 18,055,793 |
| 19 Oct 2021 | CNY | 26.01 | 28 | 25.49 | 27.61 | 27.61 | +1.99 (+7.77%) | 15,227,417 |
| 18 Oct 2021 | CNY | 24.51 | 25.82 | 23.9 | 25.62 | 25.62 | +0.54 (+2.15%) | 10,147,839 |
| 15 Oct 2021 | CNY | 25.31 | 26.32 | 24.45 | 25.08 | 25.08 | +0.25 (+1.01%) | 15,963,817 |
