| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | CNY | 35.9 | 36.03 | 33.67 | 33.69 | 33.69 | -2.35 (-6.52%) | 856,914 |
| 15 Nov 2021 | CNY | 34.79 | 36.3 | 34.79 | 36.04 | 36.04 | +1.02 (+2.91%) | 706,658 |
| 12 Nov 2021 | CNY | 34.69 | 35.08 | 34.29 | 35.02 | 35.02 | +0.56 (+1.63%) | 484,018 |
| 11 Nov 2021 | CNY | 33.77 | 34.6 | 33.57 | 34.46 | 34.46 | +0.48 (+1.41%) | 496,098 |
| 10 Nov 2021 | CNY | 34 | 34.7 | 33.58 | 33.98 | 33.98 | -0.22 (-0.64%) | 480,426 |
| 9 Nov 2021 | CNY | 33.28 | 34.49 | 33.09 | 34.2 | 34.2 | +0.76 (+2.27%) | 509,761 |
| 8 Nov 2021 | CNY | 33.19 | 33.61 | 32.69 | 33.44 | 33.44 | +0.38 (+1.15%) | 401,558 |
| 5 Nov 2021 | CNY | 32.76 | 33.87 | 32.21 | 33.06 | 33.06 | +0.3 (+0.92%) | 526,231 |
| 4 Nov 2021 | CNY | 31.9 | 33.03 | 31.9 | 32.76 | 32.76 | +0.45 (+1.39%) | 459,973 |
| 3 Nov 2021 | CNY | 31.66 | 32.49 | 31.49 | 32.31 | 32.31 | +0.05 (+0.15%) | 355,411 |
| 2 Nov 2021 | CNY | 31.53 | 32.58 | 31.51 | 32.26 | 32.26 | +0.72 (+2.28%) | 682,268 |
| 1 Nov 2021 | CNY | 29.35 | 31.66 | 29.33 | 31.54 | 31.54 | +1.64 (+5.48%) | 597,366 |
| 29 Oct 2021 | CNY | 29.79 | 30.14 | 28.93 | 29.9 | 29.9 | +0.11 (+0.37%) | 339,465 |
| 28 Oct 2021 | CNY | 30.28 | 30.28 | 28.8 | 29.79 | 29.79 | -0.08 (-0.27%) | 278,854 |
| 27 Oct 2021 | CNY | 32.2 | 32.54 | 29.6 | 29.87 | 29.87 | -2.06 (-6.45%) | 592,369 |
| 26 Oct 2021 | CNY | 31.84 | 32.18 | 31.69 | 31.93 | 31.93 | +0.04 (+0.13%) | 190,871 |
| 25 Oct 2021 | CNY | 32 | 32.23 | 31.63 | 31.89 | 31.89 | +0.29 (+0.92%) | 218,432 |
| 22 Oct 2021 | CNY | 31.5 | 32.2 | 31.41 | 31.6 | 31.6 | -0.28 (-0.88%) | 273,778 |
| 21 Oct 2021 | CNY | 32.51 | 32.75 | 31.65 | 31.88 | 31.88 | -0.62 (-1.91%) | 337,714 |
| 20 Oct 2021 | CNY | 32.18 | 32.9 | 31.9 | 32.5 | 32.5 | +0.58 (+1.82%) | 356,666 |
| 19 Oct 2021 | CNY | 31.82 | 32.4 | 31.82 | 31.92 | 31.92 | -0.23 (-0.72%) | 247,116 |
| 18 Oct 2021 | CNY | 31.66 | 32.4 | 31.55 | 32.15 | 32.15 | +0.29 (+0.91%) | 188,181 |
| 15 Oct 2021 | CNY | 32.3 | 32.5 | 31.85 | 31.86 | 31.86 | -0.29 (-0.90%) | 243,019 |
| 14 Oct 2021 | CNY | 32.11 | 32.3 | 31.58 | 32.15 | 32.15 | +0.26 (+0.82%) | 258,097 |
| 13 Oct 2021 | CNY | 32 | 32.44 | 31.43 | 31.89 | 31.89 | -0.09 (-0.28%) | 326,071 |
| 12 Oct 2021 | CNY | 33.36 | 33.36 | 31.9 | 31.98 | 31.98 | -1.38 (-4.14%) | 365,072 |
| 11 Oct 2021 | CNY | 32.67 | 33.6 | 32.28 | 33.36 | 33.36 | +0.84 (+2.58%) | 407,768 |
| 8 Oct 2021 | CNY | 32.22 | 32.65 | 31.69 | 32.52 | 32.52 | +0.58 (+1.82%) | 318,707 |
| 30 Sep 2021 | CNY | 32.6 | 32.62 | 31.85 | 31.94 | 31.94 | +0.03 (+0.09%) | 216,977 |
| 29 Sep 2021 | CNY | 33.22 | 33.22 | 31.48 | 31.91 | 31.91 | -1.1 (-3.33%) | 439,118 |
