| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 25.6938 | 25.6938 | 24.875 | 25.35 | 25.35 | -0.388 (-1.51%) | 3,157,977 |
| 25 Nov 2021 | CNY | 25.125 | 26.1063 | 24.95 | 25.7375 | 25.7375 | +0.55 (+2.18%) | 2,284,512 |
| 24 Nov 2021 | CNY | 25.15 | 25.4563 | 24.8813 | 25.1875 | 25.1875 | -0.094 (-0.37%) | 1,870,560 |
| 23 Nov 2021 | CNY | 25.45 | 25.7 | 25 | 25.2813 | 25.2813 | -0.106 (-0.42%) | 1,862,496 |
| 22 Nov 2021 | CNY | 25.6875 | 26.0813 | 25.35 | 25.3875 | 25.3875 | -0.3 (-1.17%) | 1,848,116 |
| 19 Nov 2021 | CNY | 25.625 | 25.9375 | 25.4188 | 25.6875 | 25.6875 | +0.062 (+0.24%) | 2,112,832 |
| 18 Nov 2021 | CNY | 26.4813 | 26.4813 | 25 | 25.625 | 25.625 | -0.662 (-2.52%) | 2,163,040 |
| 17 Nov 2021 | CNY | 25.4063 | 26.3438 | 25.3438 | 26.2875 | 26.2875 | +0.806 (+3.16%) | 2,609,856 |
| 16 Nov 2021 | CNY | 26.3688 | 26.4875 | 25.375 | 25.4813 | 25.4813 | -0.775 (-2.95%) | 2,690,128 |
| 15 Nov 2021 | CNY | 25.9375 | 26.7625 | 25.9375 | 26.2563 | 26.2563 | +0.1 (+0.38%) | 2,350,278 |
| 12 Nov 2021 | CNY | 25.9563 | 26.8438 | 25.9563 | 26.1563 | 26.1563 | -0.312 (-1.18%) | 2,321,692 |
| 11 Nov 2021 | CNY | 25.275 | 26.6563 | 25.125 | 26.4688 | 26.4688 | +0.938 (+3.67%) | 4,232,419 |
| 10 Nov 2021 | CNY | 25.625 | 26.5438 | 24.6625 | 25.5313 | 25.5313 | +0.85 (+3.44%) | 4,979,251 |
| 9 Nov 2021 | CNY | 24.4813 | 24.75 | 24.3 | 24.6813 | 24.6813 | +0.2 (+0.82%) | 1,794,771 |
| 8 Nov 2021 | CNY | 24.3875 | 24.7813 | 23.8625 | 24.4813 | 24.4813 | +0.062 (+0.26%) | 2,356,176 |
| 5 Nov 2021 | CNY | 24.9375 | 25.1688 | 24.1563 | 24.4188 | 24.4188 | -0.756 (-3.00%) | 2,529,024 |
| 4 Nov 2021 | CNY | 25.5938 | 25.625 | 24.9375 | 25.175 | 25.175 | -0.375 (-1.47%) | 2,110,830 |
| 3 Nov 2021 | CNY | 25.4063 | 25.9313 | 25.125 | 25.55 | 25.55 | -0.075 (-0.29%) | 2,455,779 |
| 2 Nov 2021 | CNY | 26.975 | 27.1563 | 25.3125 | 25.625 | 25.625 | -1.306 (-4.85%) | 4,110,304 |
| 1 Nov 2021 | CNY | 26.8188 | 27.7438 | 26.7188 | 26.9313 | 26.9313 | +0.006 (+0.02%) | 3,243,904 |
| 29 Oct 2021 | CNY | 27.2313 | 28.2375 | 26.7875 | 26.925 | 26.925 | -0.263 (-0.97%) | 3,124,680 |
| 28 Oct 2021 | CNY | 28.4438 | 28.9688 | 26.9063 | 27.1875 | 27.1875 | -0.738 (-2.64%) | 4,193,601 |
| 27 Oct 2021 | CNY | 28.2125 | 28.7188 | 27.7875 | 27.925 | 27.925 | -0.431 (-1.52%) | 3,016,432 |
| 26 Oct 2021 | CNY | 29.125 | 29.125 | 27.9 | 28.3563 | 28.3563 | -0.3 (-1.05%) | 2,709,904 |
| 25 Oct 2021 | CNY | 29.6375 | 29.65 | 28.25 | 28.6563 | 28.6563 | -0.662 (-2.26%) | 3,435,796 |
| 22 Oct 2021 | CNY | 29.7813 | 29.8938 | 28.8938 | 29.3188 | 29.3188 | -0.362 (-1.22%) | 2,957,840 |
| 21 Oct 2021 | CNY | 29.6875 | 30.1875 | 28.75 | 29.6813 | 29.6813 | +0.081 (+0.27%) | 5,659,552 |
| 20 Oct 2021 | CNY | 28.275 | 29.8313 | 27.8375 | 29.6 | 29.6 | +1.325 (+4.69%) | 7,650,993 |
| 19 Oct 2021 | CNY | 25.5813 | 28.275 | 25.3188 | 28.275 | 28.275 | +2.569 (+9.99%) | 5,595,107 |
| 18 Oct 2021 | CNY | 24.275 | 25.9375 | 23.6 | 25.7063 | 25.7063 | +1.406 (+5.79%) | 4,008,448 |
