| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 26 | 26.17 | 25.32 | 25.4 | 25.4 | -0.5 (-1.93%) | 3,979,173 |
| 10 Nov 2021 | CNY | 25.4 | 26 | 25 | 25.9 | 25.9 | +0.07 (+0.27%) | 4,126,763 |
| 9 Nov 2021 | CNY | 26.19 | 27.4 | 25.75 | 25.83 | 25.83 | -0.36 (-1.37%) | 6,111,269 |
| 8 Nov 2021 | CNY | 26.5 | 26.75 | 25.82 | 26.19 | 26.19 | -0.03 (-0.11%) | 3,871,448 |
| 5 Nov 2021 | CNY | 26.68 | 27.4 | 26.15 | 26.22 | 26.22 | -0.83 (-3.07%) | 5,889,378 |
| 4 Nov 2021 | CNY | 26.5 | 27.4 | 26.31 | 27.05 | 27.05 | +0.15 (+0.56%) | 7,804,353 |
| 3 Nov 2021 | CNY | 25.24 | 27.7 | 24.8 | 26.9 | 26.9 | +1.49 (+5.86%) | 10,245,517 |
| 2 Nov 2021 | CNY | 26 | 26.27 | 24.74 | 25.41 | 25.41 | -0.69 (-2.64%) | 5,801,737 |
| 1 Nov 2021 | CNY | 25.7 | 26.57 | 25.35 | 26.1 | 26.1 | -0.05 (-0.19%) | 5,385,522 |
| 29 Oct 2021 | CNY | 26.85 | 26.85 | 24.94 | 26.15 | 26.15 | -0.7 (-2.61%) | 7,205,864 |
| 28 Oct 2021 | CNY | 26.86 | 27.4 | 26.2 | 26.85 | 26.85 | -0.33 (-1.21%) | 7,732,468 |
| 27 Oct 2021 | CNY | 27.01 | 28.3 | 26.58 | 27.18 | 27.18 | +0.16 (+0.59%) | 11,428,426 |
| 26 Oct 2021 | CNY | 26.74 | 27.38 | 26.28 | 27.02 | 27.02 | +0.2 (+0.75%) | 12,418,106 |
| 25 Oct 2021 | CNY | 24.38 | 26.82 | 24.38 | 26.82 | 26.82 | +2.44 (+10.01%) | 5,398,100 |
| 22 Oct 2021 | CNY | 25.69 | 26 | 24.29 | 24.38 | 24.38 | -1.41 (-5.47%) | 6,267,211 |
| 21 Oct 2021 | CNY | 26.45 | 26.76 | 25.66 | 25.79 | 25.79 | -0.72 (-2.72%) | 6,004,967 |
| 20 Oct 2021 | CNY | 25.93 | 27.18 | 25.83 | 26.51 | 26.51 | -0.12 (-0.45%) | 9,706,527 |
| 19 Oct 2021 | CNY | 25.8 | 27.14 | 25.78 | 26.63 | 26.63 | +0.79 (+3.06%) | 13,032,020 |
| 18 Oct 2021 | CNY | 23.59 | 25.84 | 23.59 | 25.84 | 25.84 | +2.35 (+10.00%) | 7,179,474 |
| 15 Oct 2021 | CNY | 24.27 | 24.38 | 23.34 | 23.49 | 23.49 | -1.02 (-4.16%) | 5,692,396 |
| 14 Oct 2021 | CNY | 24.4 | 25.34 | 23.52 | 24.51 | 24.51 | -0.39 (-1.57%) | 7,351,886 |
| 13 Oct 2021 | CNY | 27.2 | 27.27 | 24.87 | 24.9 | 24.9 | -2.37 (-8.69%) | 10,004,907 |
| 12 Oct 2021 | CNY | 26 | 28.7 | 25.08 | 27.27 | 27.27 | 0.0 (0.0%) | 13,217,027 |
| 11 Oct 2021 | CNY | 26.29 | 27.69 | 24.42 | 27.27 | 27.27 | +0.58 (+2.17%) | 13,022,036 |
| 8 Oct 2021 | CNY | 28.2 | 29.5 | 25.4 | 26.69 | 26.69 | -0.36 (-1.33%) | 14,777,645 |
| 30 Sep 2021 | CNY | 24.72 | 27.05 | 24.72 | 27.05 | 27.05 | +2.46 (+10.00%) | 7,414,372 |
| 29 Sep 2021 | CNY | 24.53 | 26.5 | 24.35 | 24.59 | 24.59 | -0.71 (-2.81%) | 8,355,037 |
| 28 Sep 2021 | CNY | 25 | 25.88 | 23.57 | 25.3 | 25.3 | -0.89 (-3.40%) | 9,839,569 |
| 27 Sep 2021 | CNY | 25.4 | 27.25 | 24.53 | 26.19 | 26.19 | +0.15 (+0.58%) | 12,905,270 |
| 24 Sep 2021 | CNY | 24.5 | 26.62 | 24.32 | 26.04 | 26.04 | +1.17 (+4.70%) | 13,488,940 |
