| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 32.4 | 33.98 | 32.13 | 33.34 | 33.34 | +0.86 (+2.65%) | 2,482,320 |
| 17 Nov 2021 | CNY | 32.1 | 33.16 | 31.89 | 32.48 | 32.48 | +0.38 (+1.18%) | 1,848,440 |
| 16 Nov 2021 | CNY | 31.93 | 32.22 | 31.82 | 32.1 | 32.1 | +0.15 (+0.47%) | 696,940 |
| 15 Nov 2021 | CNY | 32.3 | 32.3 | 31.6 | 31.95 | 31.95 | +0.02 (+0.06%) | 902,688 |
| 12 Nov 2021 | CNY | 31.7 | 32.04 | 31.6 | 31.93 | 31.93 | +0.14 (+0.44%) | 667,660 |
| 11 Nov 2021 | CNY | 31.8 | 32.5 | 31.75 | 31.79 | 31.79 | +0.09 (+0.28%) | 1,013,469 |
| 10 Nov 2021 | CNY | 31.51 | 31.88 | 31.39 | 31.7 | 31.7 | -0.06 (-0.19%) | 576,287 |
| 9 Nov 2021 | CNY | 32.1 | 32.19 | 31.6 | 31.76 | 31.76 | -0.34 (-1.06%) | 903,656 |
| 8 Nov 2021 | CNY | 30.45 | 32.6 | 30.16 | 32.1 | 32.1 | +1.65 (+5.42%) | 1,904,575 |
| 5 Nov 2021 | CNY | 30.25 | 30.98 | 30.18 | 30.45 | 30.45 | -0.1 (-0.33%) | 554,332 |
| 4 Nov 2021 | CNY | 30.22 | 30.65 | 30.17 | 30.55 | 30.55 | +0.46 (+1.53%) | 468,180 |
| 3 Nov 2021 | CNY | 29.9 | 30.58 | 29.8 | 30.09 | 30.09 | +0.15 (+0.50%) | 461,672 |
| 2 Nov 2021 | CNY | 30.58 | 30.58 | 29.9 | 29.94 | 29.94 | -0.56 (-1.84%) | 806,188 |
| 1 Nov 2021 | CNY | 30.33 | 30.96 | 30.33 | 30.5 | 30.5 | -0.03 (-0.10%) | 493,840 |
| 29 Oct 2021 | CNY | 30.15 | 30.65 | 29.9 | 30.53 | 30.53 | +0.44 (+1.46%) | 570,608 |
| 28 Oct 2021 | CNY | 30.68 | 31.46 | 30.01 | 30.09 | 30.09 | -0.59 (-1.92%) | 857,620 |
| 27 Oct 2021 | CNY | 30.6 | 31 | 30.12 | 30.68 | 30.68 | -0.17 (-0.55%) | 1,033,860 |
| 26 Oct 2021 | CNY | 31.18 | 31.65 | 30.42 | 30.85 | 30.85 | -0.15 (-0.48%) | 939,964 |
| 25 Oct 2021 | CNY | 31.78 | 32.23 | 30.97 | 31 | 31 | -0.78 (-2.45%) | 1,273,160 |
| 22 Oct 2021 | CNY | 32.13 | 32.48 | 31.4 | 31.78 | 31.78 | +0.01 (+0.03%) | 793,680 |
| 21 Oct 2021 | CNY | 32.21 | 32.21 | 31.7 | 31.77 | 31.77 | -0.44 (-1.37%) | 714,232 |
| 20 Oct 2021 | CNY | 32.45 | 32.5 | 31.88 | 32.21 | 32.21 | -0.24 (-0.74%) | 1,167,500 |
| 19 Oct 2021 | CNY | 31.25 | 32.8 | 31.24 | 32.45 | 32.45 | +1.01 (+3.21%) | 1,886,700 |
| 18 Oct 2021 | CNY | 32.3 | 32.3 | 31.13 | 31.44 | 31.44 | -0.56 (-1.75%) | 795,600 |
| 15 Oct 2021 | CNY | 30.57 | 32.18 | 30.5 | 32 | 32 | +1.21 (+3.93%) | 1,281,280 |
| 14 Oct 2021 | CNY | 31.01 | 31.31 | 30.4 | 30.79 | 30.79 | -0.46 (-1.47%) | 723,992 |
| 13 Oct 2021 | CNY | 31.9 | 32.89 | 31.09 | 31.25 | 31.25 | -0.61 (-1.91%) | 1,242,412 |
| 12 Oct 2021 | CNY | 31.57 | 31.88 | 31.02 | 31.86 | 31.86 | +0.14 (+0.44%) | 1,336,168 |
| 11 Oct 2021 | CNY | 29.92 | 31.73 | 29.81 | 31.72 | 31.72 | +1.8 (+6.02%) | 1,704,160 |
| 8 Oct 2021 | CNY | 30.2 | 30.66 | 29.81 | 29.92 | 29.92 | +0.11 (+0.37%) | 750,440 |
