| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 37.1 | 37.5 | 35.59 | 36.18 | 36.18 | +0.59 (+1.66%) | 10,913,652 |
| 12 Nov 2021 | CNY | 33.13 | 36 | 32.9 | 35.59 | 35.59 | +2.4 (+7.23%) | 8,976,800 |
| 11 Nov 2021 | CNY | 32.24 | 34.48 | 32.24 | 33.19 | 33.19 | +0.69 (+2.12%) | 5,259,000 |
| 10 Nov 2021 | CNY | 32.41 | 32.9 | 31.4 | 32.5 | 32.5 | +0.51 (+1.59%) | 4,279,500 |
| 9 Nov 2021 | CNY | 30.5 | 33.2 | 30.43 | 31.99 | 31.99 | +1.69 (+5.58%) | 8,115,600 |
| 8 Nov 2021 | CNY | 30 | 30.47 | 29.29 | 30.3 | 30.3 | +0.3 (+1%) | 2,972,200 |
| 5 Nov 2021 | CNY | 30.95 | 31.4 | 29.7 | 30 | 30 | -1.2 (-3.85%) | 5,342,200 |
| 4 Nov 2021 | CNY | 30.97 | 32.09 | 30.88 | 31.2 | 31.2 | +0.32 (+1.04%) | 3,100,100 |
| 3 Nov 2021 | CNY | 31.64 | 32.05 | 30.5 | 30.88 | 30.88 | -0.72 (-2.28%) | 3,327,100 |
| 2 Nov 2021 | CNY | 31.9 | 33.33 | 31.5 | 31.6 | 31.6 | -1.05 (-3.22%) | 5,133,730 |
| 1 Nov 2021 | CNY | 30.09 | 33.11 | 30.08 | 32.65 | 32.65 | +2.55 (+8.47%) | 9,370,772 |
| 29 Oct 2021 | CNY | 29.78 | 30.45 | 29.15 | 30.1 | 30.1 | +0.31 (+1.04%) | 3,196,400 |
| 28 Oct 2021 | CNY | 30.59 | 30.7 | 29.6 | 29.79 | 29.79 | -0.55 (-1.81%) | 2,308,294 |
| 27 Oct 2021 | CNY | 30.3 | 31.07 | 29.68 | 30.34 | 30.34 | -0.65 (-2.10%) | 3,121,812 |
| 26 Oct 2021 | CNY | 31.28 | 31.96 | 30.91 | 30.99 | 30.99 | -0.72 (-2.27%) | 3,812,700 |
| 25 Oct 2021 | CNY | 31 | 32.3 | 30.53 | 31.71 | 31.71 | +1.68 (+5.59%) | 5,237,302 |
| 22 Oct 2021 | CNY | 30.27 | 30.45 | 29.69 | 30.03 | 30.03 | -0.42 (-1.38%) | 1,433,200 |
| 21 Oct 2021 | CNY | 30.6 | 31.04 | 30.3 | 30.45 | 30.45 | +0.01 (+0.03%) | 1,855,675 |
| 20 Oct 2021 | CNY | 30.51 | 31.05 | 29.92 | 30.44 | 30.44 | -0.08 (-0.26%) | 1,825,060 |
| 19 Oct 2021 | CNY | 30.4 | 30.84 | 30.1 | 30.52 | 30.52 | +0.18 (+0.59%) | 1,341,453 |
| 18 Oct 2021 | CNY | 29.98 | 30.5 | 29.71 | 30.34 | 30.34 | +0.21 (+0.70%) | 1,254,033 |
| 15 Oct 2021 | CNY | 30.77 | 31.1 | 30.03 | 30.13 | 30.13 | -0.46 (-1.50%) | 1,300,300 |
| 14 Oct 2021 | CNY | 30.15 | 30.93 | 29.81 | 30.59 | 30.59 | +0.44 (+1.46%) | 2,145,633 |
| 13 Oct 2021 | CNY | 29.13 | 30.43 | 28.88 | 30.15 | 30.15 | +0.9 (+3.08%) | 2,172,379 |
| 12 Oct 2021 | CNY | 31.5 | 31.5 | 28.4 | 29.25 | 29.25 | -2.3 (-7.29%) | 3,657,696 |
| 11 Oct 2021 | CNY | 31.68 | 31.98 | 31 | 31.55 | 31.55 | -0.06 (-0.19%) | 2,882,073 |
| 8 Oct 2021 | CNY | 32.8 | 32.81 | 31.51 | 31.61 | 31.61 | -0.65 (-2.01%) | 2,045,051 |
| 30 Sep 2021 | CNY | 32.28 | 32.52 | 31.8 | 32.26 | 32.26 | +0.21 (+0.66%) | 1,447,400 |
| 29 Sep 2021 | CNY | 32.9 | 33.31 | 32.05 | 32.05 | 32.05 | -1.14 (-3.43%) | 2,152,835 |
| 28 Sep 2021 | CNY | 32.91 | 33.7 | 32.1 | 33.19 | 33.19 | +0.29 (+0.88%) | 1,503,900 |
