| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 29.8 | 29.8 | 28.57 | 28.59 | 28.59 | -1.31 (-4.38%) | 1,044,000 |
| 26 Nov 2021 | CNY | 30.1 | 30.3 | 29.64 | 29.9 | 29.9 | -0.17 (-0.57%) | 527,811 |
| 25 Nov 2021 | CNY | 30.6 | 30.69 | 30.01 | 30.07 | 30.07 | -0.32 (-1.05%) | 728,432 |
| 24 Nov 2021 | CNY | 29.5 | 30.72 | 29.33 | 30.39 | 30.39 | +1 (+3.40%) | 1,391,535 |
| 23 Nov 2021 | CNY | 29.69 | 30 | 29.35 | 29.39 | 29.39 | -0.3 (-1.01%) | 597,323 |
| 22 Nov 2021 | CNY | 29.78 | 30.14 | 29.51 | 29.69 | 29.69 | -0.23 (-0.77%) | 805,300 |
| 19 Nov 2021 | CNY | 30.25 | 30.8 | 29.7 | 29.92 | 29.92 | -0.33 (-1.09%) | 672,300 |
| 18 Nov 2021 | CNY | 29.81 | 30.37 | 29.7 | 30.25 | 30.25 | +0.36 (+1.20%) | 666,832 |
| 17 Nov 2021 | CNY | 29.52 | 30.02 | 29.35 | 29.89 | 29.89 | +0.3 (+1.01%) | 828,698 |
| 16 Nov 2021 | CNY | 30.5 | 30.66 | 29.44 | 29.59 | 29.59 | -1.06 (-3.46%) | 1,175,815 |
| 15 Nov 2021 | CNY | 30 | 30.9 | 29.89 | 30.65 | 30.65 | +0.48 (+1.59%) | 941,667 |
| 12 Nov 2021 | CNY | 29.32 | 30.29 | 29.23 | 30.17 | 30.17 | +0.85 (+2.90%) | 1,063,066 |
| 11 Nov 2021 | CNY | 29.55 | 30.19 | 29.2 | 29.32 | 29.32 | -0.62 (-2.07%) | 1,102,100 |
| 10 Nov 2021 | CNY | 29.89 | 30.15 | 29.44 | 29.94 | 29.94 | +0.06 (+0.20%) | 872,611 |
| 9 Nov 2021 | CNY | 29.3 | 30.25 | 29 | 29.88 | 29.88 | +0.32 (+1.08%) | 1,197,732 |
| 8 Nov 2021 | CNY | 28.71 | 29.84 | 28.28 | 29.56 | 29.56 | +0.85 (+2.96%) | 1,557,811 |
| 5 Nov 2021 | CNY | 28.79 | 29.15 | 28.3 | 28.71 | 28.71 | -0.35 (-1.20%) | 1,520,554 |
| 4 Nov 2021 | CNY | 27.9 | 29.68 | 27.81 | 29.06 | 29.06 | +0.99 (+3.53%) | 2,328,990 |
| 3 Nov 2021 | CNY | 27.51 | 28.18 | 27.18 | 28.07 | 28.07 | +0.61 (+2.22%) | 1,128,200 |
| 2 Nov 2021 | CNY | 27.5 | 28.34 | 27.02 | 27.46 | 27.46 | +0.1 (+0.37%) | 1,302,100 |
| 1 Nov 2021 | CNY | 26.7 | 27.51 | 26.58 | 27.36 | 27.36 | +0.62 (+2.32%) | 848,366 |
| 29 Oct 2021 | CNY | 26.6 | 26.94 | 26.1 | 26.74 | 26.74 | +0.11 (+0.41%) | 906,630 |
| 28 Oct 2021 | CNY | 25.12 | 27.16 | 25.12 | 26.63 | 26.63 | +0.74 (+2.86%) | 1,551,401 |
| 27 Oct 2021 | CNY | 26.01 | 26.45 | 25.37 | 25.89 | 25.89 | -0.49 (-1.86%) | 1,109,777 |
| 26 Oct 2021 | CNY | 27.19 | 27.2 | 26.29 | 26.38 | 26.38 | -0.82 (-3.01%) | 1,192,890 |
| 25 Oct 2021 | CNY | 27.02 | 27.25 | 26.53 | 27.2 | 27.2 | +0.12 (+0.44%) | 772,700 |
| 22 Oct 2021 | CNY | 27.54 | 27.79 | 27.06 | 27.08 | 27.08 | -0.53 (-1.92%) | 998,864 |
| 21 Oct 2021 | CNY | 27.48 | 27.8 | 27 | 27.61 | 27.61 | 0.0 (0.0%) | 1,241,332 |
| 20 Oct 2021 | CNY | 27.36 | 27.63 | 27.13 | 27.61 | 27.61 | +0.23 (+0.84%) | 1,171,580 |
| 19 Oct 2021 | CNY | 27.78 | 28 | 27.1 | 27.38 | 27.38 | -0.72 (-2.56%) | 1,433,001 |
