| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 29.82 | 29.82 | 28.66 | 29.03 | 29.03 | -0.7 (-2.35%) | 14,540,223 |
| 25 Nov 2021 | CNY | 29.55 | 30.35 | 29.4 | 29.73 | 29.73 | +0.32 (+1.09%) | 13,632,727 |
| 24 Nov 2021 | CNY | 29.59 | 30.49 | 29.35 | 29.41 | 29.41 | -0.11 (-0.37%) | 18,668,937 |
| 23 Nov 2021 | CNY | 29.76 | 29.88 | 29.37 | 29.52 | 29.52 | -0.09 (-0.30%) | 14,909,098 |
| 22 Nov 2021 | CNY | 28.33 | 29.73 | 28.33 | 29.61 | 29.61 | +1.24 (+4.37%) | 18,910,512 |
| 19 Nov 2021 | CNY | 28.55 | 28.98 | 27.9 | 28.37 | 28.37 | -0.28 (-0.98%) | 11,811,020 |
| 18 Nov 2021 | CNY | 29 | 29.12 | 28.63 | 28.65 | 28.65 | -0.4 (-1.38%) | 7,721,046 |
| 17 Nov 2021 | CNY | 28.72 | 29.08 | 28.52 | 29.05 | 29.05 | +0.3 (+1.04%) | 8,834,805 |
| 16 Nov 2021 | CNY | 29.12 | 29.4 | 28.45 | 28.75 | 28.75 | -0.67 (-2.28%) | 13,661,819 |
| 15 Nov 2021 | CNY | 30.1 | 30.44 | 29.3 | 29.42 | 29.42 | -0.43 (-1.44%) | 16,358,811 |
| 12 Nov 2021 | CNY | 30.2 | 30.53 | 29.72 | 29.85 | 29.85 | -0.75 (-2.45%) | 16,818,551 |
| 11 Nov 2021 | CNY | 29.2 | 30.98 | 29.13 | 30.6 | 30.6 | +1.15 (+3.90%) | 29,276,646 |
| 10 Nov 2021 | CNY | 28.99 | 29.55 | 28.78 | 29.45 | 29.45 | +0.41 (+1.41%) | 15,280,056 |
| 9 Nov 2021 | CNY | 28.18 | 29.5 | 27.9 | 29.04 | 29.04 | +1.06 (+3.79%) | 16,465,670 |
| 8 Nov 2021 | CNY | 28.36 | 28.36 | 27.54 | 27.98 | 27.98 | -0.56 (-1.96%) | 10,797,774 |
| 5 Nov 2021 | CNY | 29.4 | 29.48 | 28.43 | 28.54 | 28.54 | -0.35 (-1.21%) | 12,344,218 |
| 4 Nov 2021 | CNY | 28.95 | 29.26 | 28.7 | 28.89 | 28.89 | +0.02 (+0.07%) | 10,235,122 |
| 3 Nov 2021 | CNY | 29.06 | 29.38 | 28.48 | 28.87 | 28.87 | -0.01 (-0.03%) | 12,514,504 |
| 2 Nov 2021 | CNY | 28.05 | 29.78 | 27.95 | 28.88 | 28.88 | +1.01 (+3.62%) | 26,188,226 |
| 1 Nov 2021 | CNY | 28.23 | 28.28 | 27.51 | 27.87 | 27.87 | -0.34 (-1.21%) | 9,679,765 |
| 29 Oct 2021 | CNY | 27.18 | 28.6 | 26.91 | 28.21 | 28.21 | +0.51 (+1.84%) | 13,922,660 |
| 28 Oct 2021 | CNY | 27.09 | 28.24 | 27.04 | 27.7 | 27.7 | +0.56 (+2.06%) | 11,844,648 |
| 27 Oct 2021 | CNY | 27.15 | 27.59 | 26.91 | 27.14 | 27.14 | -0.4 (-1.45%) | 6,921,417 |
| 26 Oct 2021 | CNY | 27.82 | 28.33 | 27.5 | 27.54 | 27.54 | -0.35 (-1.25%) | 9,009,242 |
| 25 Oct 2021 | CNY | 27.56 | 27.91 | 27.3 | 27.89 | 27.89 | +0.07 (+0.25%) | 6,125,875 |
| 22 Oct 2021 | CNY | 27.4 | 28.11 | 27.21 | 27.82 | 27.82 | +0.72 (+2.66%) | 10,616,340 |
| 21 Oct 2021 | CNY | 27.47 | 27.56 | 26.9 | 27.1 | 27.1 | -0.32 (-1.17%) | 6,847,026 |
| 20 Oct 2021 | CNY | 27.87 | 27.93 | 27.29 | 27.42 | 27.42 | -0.33 (-1.19%) | 6,092,924 |
| 19 Oct 2021 | CNY | 28.06 | 28.35 | 27.68 | 27.75 | 27.75 | -0.45 (-1.60%) | 7,308,234 |
| 18 Oct 2021 | CNY | 28.6 | 28.66 | 27.93 | 28.2 | 28.2 | -0.41 (-1.43%) | 7,540,175 |
