| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 29.98 | 30.36 | 29.64 | 30.2 | 30.2 | +0.22 (+0.73%) | 2,163,416 |
| 16 Nov 2021 | CNY | 30.78 | 31.15 | 29.82 | 29.98 | 29.98 | -0.8 (-2.60%) | 4,227,443 |
| 15 Nov 2021 | CNY | 29.75 | 31.48 | 29.75 | 30.78 | 30.78 | +0.95 (+3.18%) | 10,619,815 |
| 12 Nov 2021 | CNY | 28.78 | 30.2 | 28.12 | 29.83 | 29.83 | +1.14 (+3.97%) | 7,007,733 |
| 11 Nov 2021 | CNY | 27.63 | 29.12 | 27.42 | 28.69 | 28.69 | +1 (+3.61%) | 3,990,166 |
| 10 Nov 2021 | CNY | 28 | 28.25 | 27.37 | 27.69 | 27.69 | -0.21 (-0.75%) | 2,797,219 |
| 9 Nov 2021 | CNY | 26.69 | 28.16 | 26.46 | 27.9 | 27.9 | +1.2 (+4.49%) | 4,729,696 |
| 8 Nov 2021 | CNY | 26.91 | 27.5 | 26.45 | 26.7 | 26.7 | -0.41 (-1.51%) | 2,149,246 |
| 5 Nov 2021 | CNY | 26.95 | 27.7 | 26.69 | 27.11 | 27.11 | +0.2 (+0.74%) | 2,947,109 |
| 4 Nov 2021 | CNY | 26.37 | 27.12 | 26.37 | 26.91 | 26.91 | +0.35 (+1.32%) | 3,330,659 |
| 3 Nov 2021 | CNY | 25.99 | 26.8 | 25.75 | 26.56 | 26.56 | +0.81 (+3.15%) | 3,266,576 |
| 2 Nov 2021 | CNY | 26.08 | 26.49 | 25.62 | 25.75 | 25.75 | -0.31 (-1.19%) | 3,620,773 |
| 1 Nov 2021 | CNY | 25.43 | 26.5 | 25.23 | 26.06 | 26.06 | +0.41 (+1.60%) | 5,435,703 |
| 29 Oct 2021 | CNY | 24.18 | 25.97 | 24.12 | 25.65 | 25.65 | +1.47 (+6.08%) | 9,848,740 |
| 28 Oct 2021 | CNY | 25.8 | 26.49 | 22.88 | 24.18 | 24.18 | -2.27 (-8.58%) | 16,380,643 |
| 27 Oct 2021 | CNY | 26.91 | 27.26 | 26.15 | 26.45 | 26.45 | -0.58 (-2.15%) | 3,135,716 |
| 26 Oct 2021 | CNY | 26.71 | 28.37 | 26.34 | 27.03 | 27.03 | +0.51 (+1.92%) | 6,263,138 |
| 25 Oct 2021 | CNY | 25.69 | 26.7 | 25.23 | 26.52 | 26.52 | +0.83 (+3.23%) | 3,882,133 |
| 22 Oct 2021 | CNY | 25.39 | 26.11 | 25 | 25.69 | 25.69 | +0.43 (+1.70%) | 3,124,481 |
| 21 Oct 2021 | CNY | 25.62 | 25.9 | 25.06 | 25.26 | 25.26 | -0.26 (-1.02%) | 3,548,363 |
| 20 Oct 2021 | CNY | 25.8 | 25.99 | 25.2 | 25.52 | 25.52 | -0.43 (-1.66%) | 3,433,188 |
| 19 Oct 2021 | CNY | 26.54 | 27.1 | 25.75 | 25.95 | 25.95 | +0.06 (+0.23%) | 4,599,544 |
| 18 Oct 2021 | CNY | 26.39 | 26.88 | 25.62 | 25.89 | 25.89 | -0.54 (-2.04%) | 4,715,921 |
| 15 Oct 2021 | CNY | 25.62 | 26.92 | 25.53 | 26.43 | 26.43 | +0.34 (+1.30%) | 5,072,511 |
| 14 Oct 2021 | CNY | 25.72 | 26.14 | 25.37 | 26.09 | 26.09 | +0.45 (+1.76%) | 2,777,783 |
| 13 Oct 2021 | CNY | 25.93 | 26.13 | 25.2 | 25.64 | 25.64 | +0.07 (+0.27%) | 3,488,881 |
| 12 Oct 2021 | CNY | 26.64 | 26.64 | 25.1 | 25.57 | 25.57 | -0.85 (-3.22%) | 5,190,536 |
| 11 Oct 2021 | CNY | 26.91 | 27.01 | 26.3 | 26.42 | 26.42 | -0.34 (-1.27%) | 3,839,184 |
| 8 Oct 2021 | CNY | 26.87 | 27.75 | 26.43 | 26.76 | 26.76 | +0.41 (+1.56%) | 4,136,122 |
| 30 Sep 2021 | CNY | 26 | 26.7 | 26 | 26.35 | 26.35 | +0.37 (+1.42%) | 2,738,413 |
