| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 25.01 | 25.36 | 24.65 | 25.07 | 25.07 | -0.08 (-0.32%) | 674,097 |
| 25 Nov 2021 | CNY | 25.65 | 25.72 | 25.15 | 25.15 | 25.15 | -0.5 (-1.95%) | 603,334 |
| 24 Nov 2021 | CNY | 25.54 | 25.86 | 25.25 | 25.65 | 25.65 | +0.13 (+0.51%) | 686,182 |
| 23 Nov 2021 | CNY | 25.28 | 25.73 | 25.1 | 25.52 | 25.52 | +0.35 (+1.39%) | 666,013 |
| 22 Nov 2021 | CNY | 25.01 | 25.49 | 25.01 | 25.17 | 25.17 | +0.01 (+0.04%) | 570,236 |
| 19 Nov 2021 | CNY | 25.07 | 25.57 | 25 | 25.16 | 25.16 | +0.03 (+0.12%) | 684,356 |
| 18 Nov 2021 | CNY | 26.15 | 26.3 | 25.02 | 25.13 | 25.13 | -1.02 (-3.90%) | 1,018,303 |
| 17 Nov 2021 | CNY | 25.71 | 26.3 | 25.49 | 26.15 | 26.15 | +0.69 (+2.71%) | 1,146,775 |
| 16 Nov 2021 | CNY | 25.99 | 26.09 | 25.38 | 25.46 | 25.46 | -0.54 (-2.08%) | 981,193 |
| 15 Nov 2021 | CNY | 25.73 | 26.3 | 25.59 | 26 | 26 | +0.43 (+1.68%) | 1,248,295 |
| 12 Nov 2021 | CNY | 25.55 | 25.93 | 25.39 | 25.57 | 25.57 | +0.01 (+0.04%) | 1,159,933 |
| 11 Nov 2021 | CNY | 25.65 | 25.87 | 25.15 | 25.56 | 25.56 | +0.3 (+1.19%) | 1,389,137 |
| 10 Nov 2021 | CNY | 24.6 | 25.45 | 24.5 | 25.26 | 25.26 | +0.64 (+2.60%) | 1,356,533 |
| 9 Nov 2021 | CNY | 24.04 | 24.76 | 23.8 | 24.62 | 24.62 | +0.58 (+2.41%) | 1,163,575 |
| 8 Nov 2021 | CNY | 23.52 | 24.31 | 23.45 | 24.04 | 24.04 | +0.29 (+1.22%) | 911,560 |
| 5 Nov 2021 | CNY | 23.4 | 24.29 | 22.98 | 23.75 | 23.75 | +0.79 (+3.44%) | 1,267,349 |
| 4 Nov 2021 | CNY | 22.3 | 23.19 | 22.3 | 22.96 | 22.96 | +0.66 (+2.96%) | 791,964 |
| 3 Nov 2021 | CNY | 22.03 | 22.48 | 22.03 | 22.3 | 22.3 | +0.14 (+0.63%) | 482,663 |
| 2 Nov 2021 | CNY | 22.34 | 22.68 | 22.1 | 22.16 | 22.16 | -0.27 (-1.20%) | 416,154 |
| 1 Nov 2021 | CNY | 21.84 | 22.54 | 21.76 | 22.43 | 22.43 | +0.54 (+2.47%) | 451,117 |
| 29 Oct 2021 | CNY | 21.53 | 21.97 | 21.25 | 21.89 | 21.89 | +0.37 (+1.72%) | 409,616 |
| 28 Oct 2021 | CNY | 21.8 | 21.8 | 21.47 | 21.52 | 21.52 | +0.01 (+0.05%) | 475,990 |
| 27 Oct 2021 | CNY | 22.65 | 22.65 | 21.42 | 21.51 | 21.51 | -0.84 (-3.76%) | 707,108 |
| 26 Oct 2021 | CNY | 22.89 | 22.89 | 22.33 | 22.35 | 22.35 | -0.35 (-1.54%) | 686,817 |
| 25 Oct 2021 | CNY | 23.16 | 23.16 | 22.42 | 22.7 | 22.7 | -0.22 (-0.96%) | 684,760 |
| 22 Oct 2021 | CNY | 23.22 | 23.46 | 22.91 | 22.92 | 22.92 | +0.08 (+0.35%) | 702,506 |
| 21 Oct 2021 | CNY | 23.4 | 23.53 | 22.84 | 22.84 | 22.84 | -0.01 (-0.04%) | 882,396 |
| 20 Oct 2021 | CNY | 23.4 | 24.25 | 22.85 | 22.85 | 22.85 | +0.25 (+1.11%) | 1,144,230 |
| 19 Oct 2021 | CNY | 22.33 | 22.66 | 22.24 | 22.6 | 22.6 | +0.28 (+1.25%) | 470,396 |
| 18 Oct 2021 | CNY | 22.8 | 22.8 | 22.09 | 22.32 | 22.32 | -0.08 (-0.36%) | 348,594 |
