| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | CNY | 29.37 | 29.39 | 28.59 | 28.72 | 28.72 | -0.68 (-2.31%) | 3,157,904 |
| 15 Nov 2021 | CNY | 28.44 | 29.64 | 28.44 | 29.4 | 29.4 | +1.1 (+3.89%) | 4,161,376 |
| 12 Nov 2021 | CNY | 28.22 | 28.38 | 27.95 | 28.3 | 28.3 | +0.06 (+0.21%) | 1,763,975 |
| 11 Nov 2021 | CNY | 28.05 | 28.39 | 27.85 | 28.24 | 28.24 | +0.02 (+0.07%) | 2,103,839 |
| 10 Nov 2021 | CNY | 27.52 | 28.46 | 27.45 | 28.22 | 28.22 | +0.54 (+1.95%) | 3,579,505 |
| 9 Nov 2021 | CNY | 26.58 | 27.88 | 26.53 | 27.68 | 27.68 | +1.15 (+4.33%) | 3,349,388 |
| 8 Nov 2021 | CNY | 26.3 | 26.74 | 26.3 | 26.53 | 26.53 | -0.02 (-0.08%) | 891,480 |
| 5 Nov 2021 | CNY | 26.62 | 26.94 | 26.53 | 26.55 | 26.55 | -0.22 (-0.82%) | 968,550 |
| 4 Nov 2021 | CNY | 26.56 | 26.87 | 26.56 | 26.77 | 26.77 | +0.12 (+0.45%) | 1,016,149 |
| 3 Nov 2021 | CNY | 26.35 | 26.68 | 26.34 | 26.65 | 26.65 | +0.35 (+1.33%) | 915,317 |
| 2 Nov 2021 | CNY | 26.94 | 26.94 | 26.15 | 26.3 | 26.3 | -0.55 (-2.05%) | 1,298,782 |
| 1 Nov 2021 | CNY | 26 | 27.16 | 25.98 | 26.85 | 26.85 | +0.81 (+3.11%) | 1,998,441 |
| 29 Oct 2021 | CNY | 26.13 | 26.13 | 25.9 | 26.04 | 26.04 | +0.03 (+0.12%) | 1,202,938 |
| 28 Oct 2021 | CNY | 26.81 | 26.91 | 26 | 26.01 | 26.01 | -0.77 (-2.88%) | 1,672,814 |
| 27 Oct 2021 | CNY | 27.54 | 27.67 | 26.73 | 26.78 | 26.78 | -0.87 (-3.15%) | 2,037,696 |
| 26 Oct 2021 | CNY | 27.71 | 27.92 | 27.6 | 27.65 | 27.65 | -0.12 (-0.43%) | 1,087,919 |
| 25 Oct 2021 | CNY | 27.51 | 27.78 | 27.51 | 27.77 | 27.77 | +0.22 (+0.80%) | 758,957 |
| 22 Oct 2021 | CNY | 27.51 | 27.75 | 27.51 | 27.55 | 27.55 | -0.07 (-0.25%) | 876,859 |
| 21 Oct 2021 | CNY | 27.73 | 27.8 | 27.58 | 27.62 | 27.62 | -0.11 (-0.40%) | 889,350 |
| 20 Oct 2021 | CNY | 27.91 | 27.91 | 27.7 | 27.73 | 27.73 | -0.19 (-0.68%) | 1,047,360 |
| 19 Oct 2021 | CNY | 27.81 | 28.06 | 27.72 | 27.92 | 27.92 | -0.02 (-0.07%) | 941,819 |
| 18 Oct 2021 | CNY | 28.07 | 28.08 | 27.75 | 27.94 | 27.94 | -0.13 (-0.46%) | 853,617 |
| 15 Oct 2021 | CNY | 28.49 | 28.49 | 28.06 | 28.07 | 28.07 | -0.34 (-1.20%) | 1,032,819 |
| 14 Oct 2021 | CNY | 28.47 | 28.69 | 28.32 | 28.41 | 28.41 | -0.14 (-0.49%) | 1,125,422 |
| 13 Oct 2021 | CNY | 27.91 | 28.63 | 27.86 | 28.55 | 28.55 | +0.63 (+2.26%) | 1,713,042 |
| 12 Oct 2021 | CNY | 28.25 | 28.25 | 27.89 | 27.92 | 27.92 | -0.43 (-1.52%) | 1,239,259 |
| 11 Oct 2021 | CNY | 28.2 | 28.37 | 28.18 | 28.35 | 28.35 | +0.15 (+0.53%) | 1,017,266 |
| 8 Oct 2021 | CNY | 27.99 | 28.27 | 27.9 | 28.2 | 28.2 | +0.38 (+1.37%) | 1,258,339 |
| 30 Sep 2021 | CNY | 27.56 | 27.87 | 27.5 | 27.82 | 27.82 | +0.31 (+1.13%) | 1,130,851 |
| 29 Sep 2021 | CNY | 28.32 | 28.32 | 27.51 | 27.51 | 27.51 | -0.89 (-3.13%) | 2,280,673 |
