| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 32.99 | 35.29 | 32.88 | 34.35 | 34.35 | +1.5 (+4.57%) | 6,764,631 |
| 25 Nov 2021 | CNY | 33.3 | 33.38 | 32.59 | 32.85 | 32.85 | -0.58 (-1.73%) | 3,437,329 |
| 24 Nov 2021 | CNY | 34 | 34.66 | 33.26 | 33.43 | 33.43 | -0.41 (-1.21%) | 4,166,960 |
| 23 Nov 2021 | CNY | 33.6 | 34.29 | 33.33 | 33.84 | 33.84 | +0.24 (+0.71%) | 5,027,397 |
| 22 Nov 2021 | CNY | 32.55 | 33.9 | 32.49 | 33.6 | 33.6 | +1.05 (+3.23%) | 5,415,773 |
| 19 Nov 2021 | CNY | 32.42 | 32.58 | 31.89 | 32.55 | 32.55 | -0.02 (-0.06%) | 3,106,359 |
| 18 Nov 2021 | CNY | 31.1 | 32.65 | 31.06 | 32.57 | 32.57 | +1.35 (+4.32%) | 4,738,064 |
| 17 Nov 2021 | CNY | 30.97 | 31.42 | 30.89 | 31.22 | 31.22 | +0.13 (+0.42%) | 2,798,196 |
| 16 Nov 2021 | CNY | 31.44 | 31.8 | 30.9 | 31.09 | 31.09 | -0.8 (-2.51%) | 3,991,200 |
| 15 Nov 2021 | CNY | 33.68 | 33.83 | 30.75 | 31.89 | 31.89 | -1.52 (-4.55%) | 7,312,361 |
| 12 Nov 2021 | CNY | 32.22 | 35.27 | 32.22 | 33.41 | 33.41 | +1.04 (+3.21%) | 11,045,714 |
| 11 Nov 2021 | CNY | 30.68 | 32.5 | 30.12 | 32.37 | 32.37 | +1.91 (+6.27%) | 5,395,781 |
| 10 Nov 2021 | CNY | 30.62 | 30.66 | 29.88 | 30.46 | 30.46 | -0.17 (-0.56%) | 2,396,100 |
| 9 Nov 2021 | CNY | 29.89 | 30.9 | 29.72 | 30.63 | 30.63 | +0.74 (+2.48%) | 3,034,361 |
| 8 Nov 2021 | CNY | 29.98 | 30.35 | 29 | 29.89 | 29.89 | -0.21 (-0.70%) | 3,920,039 |
| 5 Nov 2021 | CNY | 30.98 | 31.6 | 30.02 | 30.1 | 30.1 | -1.22 (-3.90%) | 4,473,361 |
| 4 Nov 2021 | CNY | 31.1 | 31.55 | 31.02 | 31.32 | 31.32 | +0.16 (+0.51%) | 2,579,300 |
| 3 Nov 2021 | CNY | 31.97 | 32.19 | 30.7 | 31.16 | 31.16 | -0.41 (-1.30%) | 4,080,505 |
| 2 Nov 2021 | CNY | 33.92 | 34.24 | 31.43 | 31.57 | 31.57 | -2.07 (-6.15%) | 7,658,300 |
| 1 Nov 2021 | CNY | 30.57 | 33.64 | 30.56 | 33.64 | 33.64 | +3.06 (+10.01%) | 6,644,000 |
| 29 Oct 2021 | CNY | 32.74 | 32.98 | 30.51 | 30.58 | 30.58 | -2.02 (-6.20%) | 6,042,505 |
| 28 Oct 2021 | CNY | 34.01 | 34.48 | 32.34 | 32.6 | 32.6 | -1.24 (-3.66%) | 6,060,385 |
| 27 Oct 2021 | CNY | 32.5 | 33.88 | 32.13 | 33.84 | 33.84 | +0.05 (+0.15%) | 6,972,700 |
| 26 Oct 2021 | CNY | 33.98 | 34.34 | 33.1 | 33.79 | 33.79 | -0.21 (-0.62%) | 6,233,052 |
| 25 Oct 2021 | CNY | 31.76 | 34.15 | 31.76 | 34 | 34 | +1.91 (+5.95%) | 6,980,657 |
| 22 Oct 2021 | CNY | 33.03 | 33.58 | 32.06 | 32.09 | 32.09 | -1.16 (-3.49%) | 5,734,700 |
| 21 Oct 2021 | CNY | 31.62 | 34.7 | 31.35 | 33.25 | 33.25 | +1.63 (+5.15%) | 9,168,264 |
| 20 Oct 2021 | CNY | 30.8 | 32.3 | 30.32 | 31.62 | 31.62 | +0.56 (+1.80%) | 4,882,800 |
| 19 Oct 2021 | CNY | 30.45 | 32 | 30.39 | 31.06 | 31.06 | +0.46 (+1.50%) | 3,812,804 |
| 18 Oct 2021 | CNY | 30.38 | 30.8 | 29.9 | 30.6 | 30.6 | +0.3 (+0.99%) | 3,491,140 |
