| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 25.51 | 25.6 | 24.98 | 25.5 | 25.5 | -0.02 (-0.08%) | 3,266,191 |
| 9 Nov 2021 | CNY | 26.06 | 26.06 | 25.49 | 25.52 | 25.52 | -0.45 (-1.73%) | 3,325,028 |
| 8 Nov 2021 | CNY | 26.13 | 26.32 | 25.6 | 25.97 | 25.97 | -0.18 (-0.69%) | 3,333,715 |
| 5 Nov 2021 | CNY | 26.03 | 26.6 | 25.8 | 26.15 | 26.15 | +0.15 (+0.58%) | 5,402,937 |
| 4 Nov 2021 | CNY | 25.89 | 26.19 | 25.51 | 26 | 26 | +0.01 (+0.04%) | 4,010,324 |
| 3 Nov 2021 | CNY | 26.49 | 26.55 | 25.81 | 25.99 | 25.99 | -0.18 (-0.69%) | 3,401,780 |
| 2 Nov 2021 | CNY | 26.14 | 26.26 | 25.56 | 26.17 | 26.17 | -0.25 (-0.95%) | 5,017,829 |
| 1 Nov 2021 | CNY | 25.9 | 26.54 | 25.33 | 26.42 | 26.42 | +0.98 (+3.85%) | 7,239,502 |
| 29 Oct 2021 | CNY | 25.16 | 25.78 | 24.64 | 25.44 | 25.44 | +0.45 (+1.80%) | 6,021,012 |
| 28 Oct 2021 | CNY | 23.7 | 26 | 23.65 | 24.99 | 24.99 | +1.25 (+5.27%) | 5,661,868 |
| 27 Oct 2021 | CNY | 23.81 | 24 | 23.21 | 23.74 | 23.74 | +0.13 (+0.55%) | 1,970,420 |
| 26 Oct 2021 | CNY | 24.01 | 24.02 | 23.4 | 23.61 | 23.61 | -0.61 (-2.52%) | 2,308,576 |
| 25 Oct 2021 | CNY | 24.9 | 24.98 | 24.12 | 24.22 | 24.22 | -0.36 (-1.46%) | 2,373,964 |
| 22 Oct 2021 | CNY | 24.4 | 25.05 | 24.3 | 24.58 | 24.58 | +0.01 (+0.04%) | 2,564,440 |
| 21 Oct 2021 | CNY | 24.44 | 24.8 | 24.01 | 24.57 | 24.57 | +0.18 (+0.74%) | 2,657,368 |
| 20 Oct 2021 | CNY | 23.73 | 24.5 | 23.4 | 24.39 | 24.39 | +0.74 (+3.13%) | 2,857,987 |
| 19 Oct 2021 | CNY | 23.3 | 23.73 | 23.06 | 23.65 | 23.65 | +0.34 (+1.46%) | 1,566,711 |
| 18 Oct 2021 | CNY | 23.2 | 23.57 | 22.95 | 23.31 | 23.31 | -0.71 (-2.96%) | 2,094,261 |
| 15 Oct 2021 | CNY | 25.15 | 25.15 | 23.84 | 24.02 | 24.02 | -1.38 (-5.43%) | 4,199,113 |
| 14 Oct 2021 | CNY | 25.12 | 25.9 | 24.98 | 25.4 | 25.4 | +0.36 (+1.44%) | 3,405,391 |
| 13 Oct 2021 | CNY | 25.1 | 25.5 | 24.8 | 25.04 | 25.04 | -0.5 (-1.96%) | 3,101,177 |
| 12 Oct 2021 | CNY | 24.98 | 25.69 | 24.61 | 25.54 | 25.54 | +0.57 (+2.28%) | 4,408,191 |
| 11 Oct 2021 | CNY | 24.17 | 25.48 | 24.17 | 24.97 | 24.97 | +0.82 (+3.40%) | 3,291,769 |
| 8 Oct 2021 | CNY | 23.7 | 24.35 | 23.58 | 24.15 | 24.15 | +0.72 (+3.07%) | 1,565,731 |
| 30 Sep 2021 | CNY | 23.76 | 23.76 | 23.21 | 23.43 | 23.43 | -0.22 (-0.93%) | 1,280,041 |
| 29 Sep 2021 | CNY | 23.56 | 24.45 | 23.5 | 23.65 | 23.65 | +0.09 (+0.38%) | 1,218,753 |
| 28 Sep 2021 | CNY | 24 | 24.09 | 23.43 | 23.56 | 23.56 | -0.63 (-2.60%) | 1,070,065 |
| 27 Sep 2021 | CNY | 23.8 | 25.15 | 23.23 | 24.19 | 24.19 | +0.31 (+1.30%) | 2,182,778 |
| 24 Sep 2021 | CNY | 23.8 | 24.16 | 23.41 | 23.88 | 23.88 | +0.08 (+0.34%) | 1,170,280 |
| 23 Sep 2021 | CNY | 23.3 | 24.09 | 23.3 | 23.8 | 23.8 | +0.18 (+0.76%) | 900,500 |
