| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 30.75 | 30.75 | 30.02 | 30.04 | 30.04 | -0.66 (-2.15%) | 1,586,153 |
| 30 Nov 2021 | CNY | 30.73 | 31.24 | 30 | 30.7 | 30.7 | -0.6 (-1.92%) | 2,829,882 |
| 29 Nov 2021 | CNY | 29.61 | 32 | 29.61 | 31.3 | 31.3 | +2.91 (+10.25%) | 5,425,485 |
| 26 Nov 2021 | CNY | 28.75 | 29.08 | 28.27 | 28.39 | 28.39 | -0.41 (-1.42%) | 589,831 |
| 25 Nov 2021 | CNY | 28.54 | 29.1 | 28.54 | 28.8 | 28.8 | +0.4 (+1.41%) | 988,176 |
| 24 Nov 2021 | CNY | 28.35 | 28.5 | 28.17 | 28.4 | 28.4 | +0.05 (+0.18%) | 552,395 |
| 23 Nov 2021 | CNY | 28.33 | 28.69 | 28.05 | 28.35 | 28.35 | -0.18 (-0.63%) | 522,887 |
| 22 Nov 2021 | CNY | 28.95 | 28.95 | 28.35 | 28.53 | 28.53 | -0.42 (-1.45%) | 705,481 |
| 19 Nov 2021 | CNY | 27.91 | 29.06 | 27.9 | 28.95 | 28.95 | +1.05 (+3.76%) | 1,434,717 |
| 18 Nov 2021 | CNY | 28.49 | 28.78 | 27.86 | 27.9 | 27.9 | -0.8 (-2.79%) | 983,827 |
| 17 Nov 2021 | CNY | 28.89 | 29.11 | 28.1 | 28.7 | 28.7 | -0.3 (-1.03%) | 1,199,246 |
| 16 Nov 2021 | CNY | 27.77 | 29.26 | 27.77 | 29 | 29 | +1.15 (+4.13%) | 2,470,033 |
| 15 Nov 2021 | CNY | 26.5 | 28.08 | 26.5 | 27.85 | 27.85 | +1.08 (+4.03%) | 1,613,291 |
| 12 Nov 2021 | CNY | 26.65 | 26.97 | 26.62 | 26.77 | 26.77 | -0.11 (-0.41%) | 447,857 |
| 11 Nov 2021 | CNY | 27.08 | 27.19 | 26.68 | 26.88 | 26.88 | -0.12 (-0.44%) | 558,443 |
| 10 Nov 2021 | CNY | 26.22 | 27.18 | 26.22 | 27 | 27 | +0.84 (+3.21%) | 1,174,872 |
| 9 Nov 2021 | CNY | 25.88 | 26.4 | 25.8 | 26.16 | 26.16 | +0.34 (+1.32%) | 462,723 |
| 8 Nov 2021 | CNY | 26.78 | 26.78 | 25.56 | 25.82 | 25.82 | -0.79 (-2.97%) | 757,745 |
| 5 Nov 2021 | CNY | 26.2 | 26.7 | 26.13 | 26.61 | 26.61 | +0.44 (+1.68%) | 706,477 |
| 4 Nov 2021 | CNY | 25.87 | 26.35 | 25.87 | 26.17 | 26.17 | +0.13 (+0.50%) | 470,848 |
| 3 Nov 2021 | CNY | 25.41 | 26.47 | 25.41 | 26.04 | 26.04 | +0.44 (+1.72%) | 548,510 |
| 2 Nov 2021 | CNY | 26.05 | 26.19 | 25.36 | 25.6 | 25.6 | -0.4 (-1.54%) | 541,691 |
| 1 Nov 2021 | CNY | 25.57 | 26.25 | 25.1 | 26 | 26 | +0.43 (+1.68%) | 699,645 |
| 29 Oct 2021 | CNY | 25.75 | 25.75 | 25.35 | 25.57 | 25.57 | -0.18 (-0.70%) | 636,307 |
| 28 Oct 2021 | CNY | 26.02 | 26.42 | 25.63 | 25.75 | 25.75 | -0.27 (-1.04%) | 556,111 |
| 27 Oct 2021 | CNY | 27.15 | 27.15 | 25.98 | 26.02 | 26.02 | -0.96 (-3.56%) | 972,515 |
| 26 Oct 2021 | CNY | 27.7 | 27.89 | 26.88 | 26.98 | 26.98 | -0.7 (-2.53%) | 1,119,528 |
| 25 Oct 2021 | CNY | 27.7 | 28.25 | 27.62 | 27.68 | 27.68 | -0.18 (-0.65%) | 391,310 |
| 22 Oct 2021 | CNY | 28.18 | 28.54 | 27.85 | 27.86 | 27.86 | -0.48 (-1.69%) | 537,348 |
| 21 Oct 2021 | CNY | 28.53 | 28.78 | 28.33 | 28.34 | 28.34 | -0.33 (-1.15%) | 409,525 |
