| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 30.87 | 30.91 | 29.4 | 29.7 | 29.7 | -1.25 (-4.04%) | 6,152,615 |
| 25 Nov 2021 | CNY | 30.48 | 31.28 | 30.18 | 30.95 | 30.95 | +0.44 (+1.44%) | 7,588,690 |
| 24 Nov 2021 | CNY | 30.53 | 31.29 | 30 | 30.51 | 30.51 | -0.12 (-0.39%) | 7,454,334 |
| 23 Nov 2021 | CNY | 30 | 31.23 | 29.85 | 30.63 | 30.63 | +0.77 (+2.58%) | 10,786,170 |
| 22 Nov 2021 | CNY | 29.39 | 30.43 | 28.83 | 29.86 | 29.86 | +0.87 (+3.00%) | 10,703,385 |
| 19 Nov 2021 | CNY | 28.2 | 29.23 | 27.78 | 28.99 | 28.99 | +0.82 (+2.91%) | 7,560,189 |
| 18 Nov 2021 | CNY | 28.9 | 29.2 | 28.1 | 28.17 | 28.17 | -0.77 (-2.66%) | 4,887,471 |
| 17 Nov 2021 | CNY | 28.52 | 29.55 | 28.36 | 28.94 | 28.94 | +0.17 (+0.59%) | 5,036,767 |
| 16 Nov 2021 | CNY | 28.95 | 29.36 | 28.75 | 28.77 | 28.77 | -0.27 (-0.93%) | 4,626,457 |
| 15 Nov 2021 | CNY | 29.02 | 29.59 | 28.86 | 29.04 | 29.04 | -0.04 (-0.14%) | 3,719,266 |
| 12 Nov 2021 | CNY | 28.88 | 29.29 | 28.36 | 29.08 | 29.08 | +0.01 (+0.03%) | 5,022,581 |
| 11 Nov 2021 | CNY | 29.17 | 29.45 | 28.81 | 29.07 | 29.07 | -0.17 (-0.58%) | 3,792,634 |
| 10 Nov 2021 | CNY | 29.25 | 29.67 | 28.77 | 29.24 | 29.24 | -0.13 (-0.44%) | 4,295,460 |
| 9 Nov 2021 | CNY | 29.31 | 29.55 | 28.76 | 29.37 | 29.37 | +0.05 (+0.17%) | 4,858,979 |
| 8 Nov 2021 | CNY | 28.66 | 30.09 | 28.55 | 29.32 | 29.32 | +0.29 (+1.00%) | 7,326,044 |
| 5 Nov 2021 | CNY | 29.03 | 29.89 | 28.92 | 29.03 | 29.03 | +0.1 (+0.35%) | 6,160,998 |
| 4 Nov 2021 | CNY | 28.78 | 29.1 | 28.3 | 28.93 | 28.93 | +0.43 (+1.51%) | 8,603,707 |
| 3 Nov 2021 | CNY | 29.15 | 29.25 | 28.16 | 28.5 | 28.5 | -0.5 (-1.72%) | 9,355,905 |
| 2 Nov 2021 | CNY | 28.53 | 30.33 | 28.5 | 29 | 29 | +0.56 (+1.97%) | 25,327,394 |
| 1 Nov 2021 | CNY | 25.71 | 28.44 | 25.71 | 28.44 | 28.44 | +2.59 (+10.02%) | 22,387,534 |
| 29 Oct 2021 | CNY | 24.69 | 26.4 | 24.69 | 25.85 | 25.85 | +1.66 (+6.86%) | 13,470,593 |
| 28 Oct 2021 | CNY | 23.92 | 24.34 | 23.88 | 24.19 | 24.19 | +0.22 (+0.92%) | 2,264,654 |
| 27 Oct 2021 | CNY | 24.72 | 24.72 | 23.7 | 23.97 | 23.97 | -0.76 (-3.07%) | 3,954,751 |
| 26 Oct 2021 | CNY | 24.69 | 24.86 | 24.59 | 24.73 | 24.73 | +0.12 (+0.49%) | 2,174,997 |
| 25 Oct 2021 | CNY | 24.69 | 24.72 | 24.41 | 24.61 | 24.61 | -0.09 (-0.36%) | 1,765,707 |
| 22 Oct 2021 | CNY | 25.01 | 25.03 | 24.66 | 24.7 | 24.7 | -0.33 (-1.32%) | 2,317,734 |
| 21 Oct 2021 | CNY | 25.38 | 25.5 | 24.84 | 25.03 | 25.03 | +0.28 (+1.13%) | 3,306,476 |
| 20 Oct 2021 | CNY | 24.9 | 24.9 | 24.57 | 24.75 | 24.75 | +0.01 (+0.04%) | 1,659,320 |
| 19 Oct 2021 | CNY | 24.57 | 24.9 | 24.57 | 24.74 | 24.74 | +0.09 (+0.37%) | 1,137,280 |
| 18 Oct 2021 | CNY | 24.98 | 24.99 | 24.4 | 24.65 | 24.65 | -0.27 (-1.08%) | 1,881,982 |
