| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 33.5172 | 33.7103 | 32.9035 | 33.4138 | 33.4138 | -0.214 (-0.64%) | 2,253,636 |
| 16 Nov 2021 | CNY | 34.0276 | 34.3448 | 33.3793 | 33.6276 | 33.6276 | -0.407 (-1.20%) | 2,381,915 |
| 15 Nov 2021 | CNY | 34.3448 | 34.3448 | 33 | 34.0345 | 34.0345 | -0.166 (-0.48%) | 2,585,495 |
| 12 Nov 2021 | CNY | 33.4966 | 34.4759 | 32.9655 | 34.2 | 34.2 | +0.517 (+1.54%) | 2,832,720 |
| 11 Nov 2021 | CNY | 33.9172 | 34.3172 | 33.1103 | 33.6828 | 33.6828 | -0.517 (-1.51%) | 2,493,746 |
| 10 Nov 2021 | CNY | 33.9379 | 34.5655 | 33.331 | 34.2 | 34.2 | -0.303 (-0.88%) | 2,565,340 |
| 9 Nov 2021 | CNY | 32.8828 | 34.7724 | 32.7655 | 34.5035 | 34.5035 | +1.407 (+4.25%) | 3,681,876 |
| 8 Nov 2021 | CNY | 31.9862 | 33.9241 | 31.1724 | 33.0966 | 33.0966 | +1.117 (+3.49%) | 5,785,766 |
| 5 Nov 2021 | CNY | 30.4621 | 33.4483 | 30.4621 | 31.9793 | 31.9793 | +1.441 (+4.72%) | 5,392,882 |
| 4 Nov 2021 | CNY | 29.8414 | 30.9379 | 29.5862 | 30.5379 | 30.5379 | +0.697 (+2.33%) | 2,874,522 |
| 3 Nov 2021 | CNY | 29.5862 | 29.9379 | 29.3862 | 29.8414 | 29.8414 | +0.186 (+0.63%) | 1,349,894 |
| 2 Nov 2021 | CNY | 29.6483 | 29.7517 | 29.3103 | 29.6552 | 29.6552 | +0.007 (+0.02%) | 2,394,092 |
| 1 Nov 2021 | CNY | 29.5172 | 29.8966 | 29.3655 | 29.6483 | 29.6483 | -0.214 (-0.72%) | 2,630,072 |
| 29 Oct 2021 | CNY | 28.9655 | 29.9172 | 28.7241 | 29.8621 | 29.8621 | +1.138 (+3.96%) | 2,130,402 |
| 28 Oct 2021 | CNY | 29.4138 | 29.9448 | 28.4138 | 28.7241 | 28.7241 | -0.979 (-3.30%) | 2,519,199 |
| 27 Oct 2021 | CNY | 29.9241 | 30 | 29.269 | 29.7035 | 29.7035 | +0.117 (+0.40%) | 2,394,569 |
| 26 Oct 2021 | CNY | 29.5241 | 30.0138 | 29.3103 | 29.5862 | 29.5862 | +0.035 (+0.12%) | 1,266,759 |
| 25 Oct 2021 | CNY | 28.8621 | 30.069 | 28.8345 | 29.5517 | 29.5517 | +0.814 (+2.83%) | 3,061,109 |
| 22 Oct 2021 | CNY | 29.0345 | 29.3862 | 28.3724 | 28.7379 | 28.7379 | -0.297 (-1.02%) | 2,392,214 |
| 21 Oct 2021 | CNY | 29.1862 | 29.5035 | 28.6621 | 29.0345 | 29.0345 | +0.103 (+0.36%) | 2,487,696 |
| 20 Oct 2021 | CNY | 28.869 | 29.3035 | 28.0621 | 28.931 | 28.931 | +0.2 (+0.70%) | 2,465,500 |
| 19 Oct 2021 | CNY | 29.3379 | 29.3793 | 28.0138 | 28.731 | 28.731 | -0.6 (-2.05%) | 2,845,346 |
| 18 Oct 2021 | CNY | 28.469 | 29.4069 | 28.3035 | 29.331 | 29.331 | +0.883 (+3.10%) | 2,282,126 |
| 15 Oct 2021 | CNY | 28.1724 | 28.7448 | 27.6 | 28.4483 | 28.4483 | +0.276 (+0.98%) | 1,457,105 |
| 14 Oct 2021 | CNY | 27.7448 | 28.4759 | 27.2414 | 28.1724 | 28.1724 | +0.262 (+0.94%) | 1,998,535 |
| 13 Oct 2021 | CNY | 27.2414 | 28.2414 | 26.9172 | 27.9103 | 27.9103 | +0.89 (+3.29%) | 2,031,305 |
| 12 Oct 2021 | CNY | 27.9103 | 28.0414 | 26.8276 | 27.0207 | 27.0207 | -1.014 (-3.62%) | 2,393,248 |
| 11 Oct 2021 | CNY | 27.7586 | 28.531 | 27.669 | 28.0345 | 28.0345 | +0.159 (+0.57%) | 1,790,386 |
| 8 Oct 2021 | CNY | 28.6414 | 29.3035 | 26.8966 | 27.8759 | 27.8759 | -0.607 (-2.13%) | 3,266,312 |
| 30 Sep 2021 | CNY | 27.8276 | 28.7586 | 27.8276 | 28.4828 | 28.4828 | +0.759 (+2.74%) | 2,894,184 |
