| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 33.44 | 33.81 | 32.6 | 33.2 | 33.2 | -0.24 (-0.72%) | 508,328 |
| 25 Nov 2021 | CNY | 33.17 | 33.74 | 32.87 | 33.44 | 33.44 | +0.28 (+0.84%) | 397,251 |
| 24 Nov 2021 | CNY | 32.67 | 33.5 | 32.3 | 33.16 | 33.16 | +0.07 (+0.21%) | 588,308 |
| 23 Nov 2021 | CNY | 32.98 | 33.49 | 32.87 | 33.09 | 33.09 | +0.02 (+0.06%) | 584,983 |
| 22 Nov 2021 | CNY | 33.38 | 33.4 | 32.68 | 33.07 | 33.07 | +0.16 (+0.49%) | 469,122 |
| 19 Nov 2021 | CNY | 31.66 | 33.06 | 31.66 | 32.91 | 32.91 | +0.83 (+2.59%) | 570,708 |
| 18 Nov 2021 | CNY | 32.5 | 33.09 | 32.08 | 32.08 | 32.08 | -0.47 (-1.44%) | 380,440 |
| 17 Nov 2021 | CNY | 31.94 | 32.68 | 31.92 | 32.55 | 32.55 | +0.55 (+1.72%) | 394,208 |
| 16 Nov 2021 | CNY | 32.59 | 32.77 | 31.89 | 32 | 32 | -0.59 (-1.81%) | 520,596 |
| 15 Nov 2021 | CNY | 32 | 32.86 | 31.68 | 32.59 | 32.59 | +0.74 (+2.32%) | 649,256 |
| 12 Nov 2021 | CNY | 31.07 | 31.98 | 30.67 | 31.85 | 31.85 | +0.78 (+2.51%) | 586,553 |
| 11 Nov 2021 | CNY | 31.41 | 31.41 | 30.8 | 31.07 | 31.07 | -0.01 (-0.03%) | 430,693 |
| 10 Nov 2021 | CNY | 30.58 | 31.19 | 30.35 | 31.08 | 31.08 | +0.62 (+2.04%) | 486,055 |
| 9 Nov 2021 | CNY | 30.6 | 30.61 | 30 | 30.46 | 30.46 | +0.27 (+0.89%) | 306,086 |
| 8 Nov 2021 | CNY | 30 | 30.33 | 29.51 | 30.19 | 30.19 | +0.14 (+0.47%) | 450,152 |
| 5 Nov 2021 | CNY | 29.72 | 30.55 | 29.45 | 30.05 | 30.05 | +0.63 (+2.14%) | 680,527 |
| 4 Nov 2021 | CNY | 28.93 | 29.47 | 28.75 | 29.42 | 29.42 | +0.46 (+1.59%) | 285,500 |
| 3 Nov 2021 | CNY | 28.71 | 29.3 | 27.91 | 28.96 | 28.96 | +0.46 (+1.61%) | 296,042 |
| 2 Nov 2021 | CNY | 28.8 | 29.38 | 28.03 | 28.5 | 28.5 | -0.3 (-1.04%) | 345,400 |
| 1 Nov 2021 | CNY | 28.37 | 28.84 | 27.5 | 28.8 | 28.8 | +0.69 (+2.45%) | 319,187 |
| 29 Oct 2021 | CNY | 28.27 | 28.37 | 27.7 | 28.11 | 28.11 | +0.44 (+1.59%) | 236,895 |
| 28 Oct 2021 | CNY | 28.46 | 28.87 | 27.66 | 27.67 | 27.67 | -0.9 (-3.15%) | 341,652 |
| 27 Oct 2021 | CNY | 29.46 | 29.46 | 28.5 | 28.57 | 28.57 | -0.48 (-1.65%) | 274,054 |
| 26 Oct 2021 | CNY | 29.79 | 29.95 | 28.8 | 29.05 | 29.05 | -0.61 (-2.06%) | 748,987 |
| 25 Oct 2021 | CNY | 30.33 | 30.39 | 29.36 | 29.66 | 29.66 | -0.53 (-1.76%) | 594,809 |
| 22 Oct 2021 | CNY | 30.62 | 30.65 | 30.03 | 30.19 | 30.19 | -0.2 (-0.66%) | 148,983 |
| 21 Oct 2021 | CNY | 30.65 | 31.21 | 30.2 | 30.39 | 30.39 | -0.62 (-2.00%) | 398,300 |
| 20 Oct 2021 | CNY | 30.65 | 31.45 | 30.39 | 31.01 | 31.01 | +0.46 (+1.51%) | 330,061 |
| 19 Oct 2021 | CNY | 30.68 | 30.83 | 30.38 | 30.55 | 30.55 | -0.15 (-0.49%) | 200,290 |
| 18 Oct 2021 | CNY | 30.6 | 30.9 | 30.25 | 30.7 | 30.7 | +0.08 (+0.26%) | 182,165 |
