| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 30.2714 | 31.15 | 30.0929 | 30.45 | 30.45 | +0.179 (+0.59%) | 6,067,460 |
| 25 Nov 2021 | CNY | 30.1857 | 30.5357 | 29.8071 | 30.2714 | 30.2714 | -0.014 (-0.05%) | 3,767,680 |
| 24 Nov 2021 | CNY | 30.2286 | 30.9786 | 29.8429 | 30.2857 | 30.2857 | -0.064 (-0.21%) | 5,739,364 |
| 23 Nov 2021 | CNY | 30.3286 | 30.9286 | 29.7857 | 30.35 | 30.35 | +0.021 (+0.07%) | 5,465,166 |
| 22 Nov 2021 | CNY | 29.6214 | 30.75 | 29.6214 | 30.3286 | 30.3286 | +0.622 (+2.09%) | 5,342,134 |
| 19 Nov 2021 | CNY | 29.5643 | 29.8357 | 28.85 | 29.7071 | 29.7071 | +0.143 (+0.48%) | 4,588,066 |
| 18 Nov 2021 | CNY | 28.9214 | 30.1571 | 28.6643 | 29.5643 | 29.5643 | +0.729 (+2.53%) | 5,990,885 |
| 17 Nov 2021 | CNY | 28.1071 | 28.9 | 28.1071 | 28.8357 | 28.8357 | +0.493 (+1.74%) | 5,824,960 |
| 16 Nov 2021 | CNY | 29.5714 | 29.8357 | 28.0786 | 28.3429 | 28.3429 | -1.379 (-4.64%) | 7,961,763 |
| 15 Nov 2021 | CNY | 31.5786 | 31.7286 | 29.6643 | 29.7214 | 29.7214 | -1.85 (-5.86%) | 6,734,315 |
| 12 Nov 2021 | CNY | 30.85 | 31.7786 | 30.6071 | 31.5714 | 31.5714 | +0.821 (+2.67%) | 6,358,212 |
| 11 Nov 2021 | CNY | 30.85 | 31.2786 | 30.2357 | 30.75 | 30.75 | +0.057 (+0.19%) | 5,316,194 |
| 10 Nov 2021 | CNY | 30.9143 | 31.0643 | 29.9214 | 30.6929 | 30.6929 | -0.236 (-0.76%) | 4,743,459 |
| 9 Nov 2021 | CNY | 31.4286 | 31.4286 | 30.6286 | 30.9286 | 30.9286 | +0.172 (+0.56%) | 3,500,336 |
| 8 Nov 2021 | CNY | 30.7214 | 31.1857 | 30.4 | 30.7571 | 30.7571 | +0.043 (+0.14%) | 5,158,483 |
| 5 Nov 2021 | CNY | 32.1429 | 32.2286 | 30.6357 | 30.7143 | 30.7143 | -1.65 (-5.10%) | 7,378,070 |
| 4 Nov 2021 | CNY | 33.6071 | 33.9286 | 32.0857 | 32.3643 | 32.3643 | -0.95 (-2.85%) | 7,174,435 |
| 3 Nov 2021 | CNY | 32.8143 | 33.7143 | 32.6357 | 33.3143 | 33.3143 | +0.35 (+1.06%) | 5,357,450 |
| 2 Nov 2021 | CNY | 34.5571 | 34.7786 | 32.4071 | 32.9643 | 32.9643 | -1.486 (-4.31%) | 6,504,806 |
| 1 Nov 2021 | CNY | 34.5429 | 35.6143 | 34.0857 | 34.45 | 34.45 | -0.086 (-0.25%) | 5,582,932 |
| 29 Oct 2021 | CNY | 35.3571 | 36.2 | 34.1571 | 34.5357 | 34.5357 | -0.729 (-2.07%) | 6,230,413 |
| 28 Oct 2021 | CNY | 35 | 36.5571 | 34.4429 | 35.2643 | 35.2643 | -2.093 (-5.60%) | 7,760,733 |
| 27 Oct 2021 | CNY | 37.7857 | 38.2786 | 36.8357 | 37.3571 | 37.3571 | -0.5 (-1.32%) | 5,722,164 |
| 26 Oct 2021 | CNY | 38.5571 | 38.9286 | 37.4143 | 37.8571 | 37.8571 | -0.229 (-0.60%) | 6,708,940 |
| 25 Oct 2021 | CNY | 37.0214 | 39.1143 | 36.9143 | 38.0857 | 38.0857 | +1.064 (+2.87%) | 7,332,892 |
| 22 Oct 2021 | CNY | 38.25 | 39.2857 | 36.7857 | 37.0214 | 37.0214 | -1.836 (-4.72%) | 8,689,399 |
| 21 Oct 2021 | CNY | 39.1357 | 40.6929 | 38.1857 | 38.8571 | 38.8571 | -0.593 (-1.50%) | 10,318,294 |
| 20 Oct 2021 | CNY | 36.4429 | 40.55 | 36.0357 | 39.45 | 39.45 | +2.429 (+6.56%) | 13,278,755 |
| 19 Oct 2021 | CNY | 36.8714 | 37.5 | 35.95 | 37.0214 | 37.0214 | -0.121 (-0.33%) | 8,242,907 |
| 18 Oct 2021 | CNY | 36.9571 | 38.4643 | 36.1429 | 37.1429 | 37.1429 | -0.129 (-0.34%) | 11,819,848 |
