| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 32.58 | 32.75 | 31.68 | 31.98 | 31.98 | -0.63 (-1.93%) | 711,660 |
| 19 Nov 2021 | CNY | 32.5 | 33.17 | 32.15 | 32.61 | 32.61 | +0.3 (+0.93%) | 427,349 |
| 18 Nov 2021 | CNY | 32.9 | 33.28 | 32 | 32.31 | 32.31 | -0.81 (-2.45%) | 434,624 |
| 17 Nov 2021 | CNY | 33.08 | 33.59 | 32.44 | 33.12 | 33.12 | 0.0 (0.0%) | 774,139 |
| 16 Nov 2021 | CNY | 32.02 | 34.2 | 31.8 | 33.12 | 33.12 | +1.06 (+3.31%) | 1,650,352 |
| 15 Nov 2021 | CNY | 31.18 | 32.47 | 31.09 | 32.06 | 32.06 | +0.98 (+3.15%) | 1,027,670 |
| 12 Nov 2021 | CNY | 30.9 | 31.12 | 30.3 | 31.08 | 31.08 | +0.18 (+0.58%) | 636,939 |
| 11 Nov 2021 | CNY | 30.9 | 31.3 | 30.65 | 30.9 | 30.9 | +0.46 (+1.51%) | 559,488 |
| 10 Nov 2021 | CNY | 29.63 | 30.75 | 29.63 | 30.44 | 30.44 | +0.7 (+2.35%) | 622,343 |
| 9 Nov 2021 | CNY | 29.45 | 29.94 | 29.23 | 29.74 | 29.74 | +0.61 (+2.09%) | 326,052 |
| 8 Nov 2021 | CNY | 29.5 | 29.5 | 29.01 | 29.13 | 29.13 | -0.37 (-1.25%) | 257,387 |
| 5 Nov 2021 | CNY | 29.58 | 29.69 | 29 | 29.5 | 29.5 | +0.1 (+0.34%) | 375,574 |
| 4 Nov 2021 | CNY | 29.18 | 29.75 | 29.17 | 29.4 | 29.4 | -0.08 (-0.27%) | 213,563 |
| 3 Nov 2021 | CNY | 28.89 | 30.07 | 28.89 | 29.48 | 29.48 | -0.09 (-0.30%) | 238,191 |
| 2 Nov 2021 | CNY | 30 | 30.33 | 29.24 | 29.57 | 29.57 | -0.15 (-0.50%) | 250,502 |
| 1 Nov 2021 | CNY | 29.05 | 30.18 | 29.01 | 29.72 | 29.72 | +0.23 (+0.78%) | 332,576 |
| 29 Oct 2021 | CNY | 28.59 | 29.49 | 28.42 | 29.49 | 29.49 | +0.9 (+3.15%) | 375,337 |
| 28 Oct 2021 | CNY | 30 | 30 | 28.27 | 28.59 | 28.59 | -1.6 (-5.30%) | 987,310 |
| 27 Oct 2021 | CNY | 30.4 | 30.47 | 29.4 | 30.19 | 30.19 | -0.23 (-0.76%) | 740,169 |
| 26 Oct 2021 | CNY | 30.81 | 30.81 | 29.99 | 30.42 | 30.42 | -0.18 (-0.59%) | 583,030 |
| 25 Oct 2021 | CNY | 31.2 | 31.2 | 30.54 | 30.6 | 30.6 | -0.3 (-0.97%) | 264,637 |
| 22 Oct 2021 | CNY | 30.55 | 31.01 | 30.45 | 30.9 | 30.9 | +0.38 (+1.25%) | 543,741 |
| 21 Oct 2021 | CNY | 30.75 | 30.76 | 30.25 | 30.52 | 30.52 | -0.23 (-0.75%) | 477,201 |
| 20 Oct 2021 | CNY | 30.48 | 31.2 | 30.16 | 30.75 | 30.75 | +0.17 (+0.56%) | 657,274 |
| 19 Oct 2021 | CNY | 30.59 | 30.79 | 30.4 | 30.58 | 30.58 | -0.02 (-0.07%) | 250,630 |
| 18 Oct 2021 | CNY | 30.91 | 30.91 | 30.35 | 30.6 | 30.6 | -0.39 (-1.26%) | 382,890 |
| 15 Oct 2021 | CNY | 31.47 | 31.66 | 30.23 | 30.99 | 30.99 | -0.47 (-1.49%) | 994,475 |
| 14 Oct 2021 | CNY | 31.4 | 31.95 | 31.26 | 31.46 | 31.46 | -0.33 (-1.04%) | 422,446 |
| 13 Oct 2021 | CNY | 30.65 | 31.82 | 30.51 | 31.79 | 31.79 | +0.83 (+2.68%) | 404,371 |
| 12 Oct 2021 | CNY | 32.52 | 32.63 | 30.4 | 30.96 | 30.96 | -1.45 (-4.47%) | 998,295 |
