| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 28.99 | 29.3 | 28.03 | 28.65 | 28.65 | +0.14 (+0.49%) | 4,648,891 |
| 25 Nov 2021 | CNY | 28.38 | 28.75 | 28 | 28.51 | 28.51 | +0.48 (+1.71%) | 3,682,392 |
| 24 Nov 2021 | CNY | 27.78 | 28.25 | 27.66 | 28.03 | 28.03 | +0.1 (+0.36%) | 2,448,904 |
| 23 Nov 2021 | CNY | 28.11 | 28.17 | 27.57 | 27.93 | 27.93 | -0.03 (-0.11%) | 2,366,255 |
| 22 Nov 2021 | CNY | 26.91 | 28.4 | 26.86 | 27.96 | 27.96 | +0.94 (+3.48%) | 4,744,518 |
| 19 Nov 2021 | CNY | 26.83 | 27.28 | 26.77 | 27.02 | 27.02 | +0.08 (+0.30%) | 2,159,209 |
| 18 Nov 2021 | CNY | 28 | 28.35 | 26.83 | 26.94 | 26.94 | -1.06 (-3.79%) | 3,448,640 |
| 17 Nov 2021 | CNY | 27.86 | 28.18 | 27.73 | 28 | 28 | +0.12 (+0.43%) | 1,859,719 |
| 16 Nov 2021 | CNY | 27.93 | 28.42 | 27.84 | 27.88 | 27.88 | -0.14 (-0.50%) | 2,403,150 |
| 15 Nov 2021 | CNY | 28.37 | 28.8 | 27.86 | 28.02 | 28.02 | -0.34 (-1.20%) | 3,476,591 |
| 12 Nov 2021 | CNY | 28.38 | 28.74 | 27.71 | 28.36 | 28.36 | 0.0 (0.0%) | 2,577,310 |
| 11 Nov 2021 | CNY | 28.29 | 28.6 | 27.73 | 28.36 | 28.36 | +0.36 (+1.29%) | 2,341,259 |
| 10 Nov 2021 | CNY | 27.89 | 28.75 | 27.78 | 28 | 28 | +0.12 (+0.43%) | 2,859,945 |
| 9 Nov 2021 | CNY | 27.64 | 28.25 | 27.19 | 27.88 | 27.88 | +0.18 (+0.65%) | 4,463,618 |
| 8 Nov 2021 | CNY | 28.71 | 28.98 | 27.69 | 27.7 | 27.7 | -1.14 (-3.95%) | 3,232,088 |
| 5 Nov 2021 | CNY | 30 | 30.02 | 28.69 | 28.84 | 28.84 | -1.16 (-3.87%) | 2,774,671 |
| 4 Nov 2021 | CNY | 30.06 | 30.67 | 29.92 | 30 | 30 | -0.28 (-0.92%) | 937,712 |
| 3 Nov 2021 | CNY | 30.22 | 30.79 | 29.98 | 30.28 | 30.28 | -0.32 (-1.05%) | 790,235 |
| 2 Nov 2021 | CNY | 31.78 | 31.78 | 29.88 | 30.6 | 30.6 | -1.03 (-3.26%) | 1,133,331 |
| 1 Nov 2021 | CNY | 31.31 | 32.11 | 30.31 | 31.63 | 31.63 | -0.21 (-0.66%) | 942,585 |
| 29 Oct 2021 | CNY | 32.66 | 32.66 | 29.91 | 31.84 | 31.84 | -0.6 (-1.85%) | 2,630,361 |
| 28 Oct 2021 | CNY | 32.47 | 33.21 | 32.02 | 32.44 | 32.44 | -0.31 (-0.95%) | 410,465 |
| 27 Oct 2021 | CNY | 33.5 | 33.5 | 32.41 | 32.75 | 32.75 | -0.35 (-1.06%) | 424,358 |
| 26 Oct 2021 | CNY | 33.73 | 34.09 | 32.99 | 33.1 | 33.1 | -0.63 (-1.87%) | 565,685 |
| 25 Oct 2021 | CNY | 33.68 | 34 | 33.1 | 33.73 | 33.73 | -0.13 (-0.38%) | 305,483 |
| 22 Oct 2021 | CNY | 34.48 | 34.93 | 33.7 | 33.86 | 33.86 | -0.62 (-1.80%) | 704,214 |
| 21 Oct 2021 | CNY | 34.18 | 34.74 | 34.1 | 34.48 | 34.48 | -0.03 (-0.09%) | 550,416 |
| 20 Oct 2021 | CNY | 34 | 34.84 | 33.45 | 34.51 | 34.51 | +0.96 (+2.86%) | 1,042,047 |
| 19 Oct 2021 | CNY | 33.84 | 33.84 | 33.37 | 33.55 | 33.55 | +0.13 (+0.39%) | 236,215 |
| 18 Oct 2021 | CNY | 33.52 | 33.65 | 32.65 | 33.42 | 33.42 | +0.18 (+0.54%) | 320,208 |
