| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 28.77 | 29.38 | 27.91 | 28.14 | 28.14 | -0.62 (-2.16%) | 844,601 |
| 25 Nov 2021 | CNY | 28.73 | 28.84 | 28.05 | 28.76 | 28.76 | +0.02 (+0.07%) | 1,152,942 |
| 24 Nov 2021 | CNY | 28.86 | 29.46 | 28.41 | 28.74 | 28.74 | -0.21 (-0.73%) | 983,971 |
| 23 Nov 2021 | CNY | 28.4 | 29.45 | 28.01 | 28.95 | 28.95 | +0.39 (+1.37%) | 1,456,427 |
| 22 Nov 2021 | CNY | 27.44 | 29.06 | 27.35 | 28.56 | 28.56 | +0.98 (+3.55%) | 1,666,241 |
| 19 Nov 2021 | CNY | 27.16 | 28.04 | 27.01 | 27.58 | 27.58 | +0.32 (+1.17%) | 1,161,269 |
| 18 Nov 2021 | CNY | 27.5 | 27.99 | 27.01 | 27.26 | 27.26 | -0.48 (-1.73%) | 1,288,878 |
| 17 Nov 2021 | CNY | 25.85 | 28.17 | 25.6 | 27.74 | 27.74 | +2.29 (+9.00%) | 2,380,281 |
| 16 Nov 2021 | CNY | 26.38 | 26.56 | 25.35 | 25.45 | 25.45 | -1.05 (-3.96%) | 1,242,792 |
| 15 Nov 2021 | CNY | 25.9 | 26.75 | 25.59 | 26.5 | 26.5 | +0.6 (+2.32%) | 1,646,147 |
| 12 Nov 2021 | CNY | 24.93 | 25.98 | 24.38 | 25.9 | 25.9 | +0.97 (+3.89%) | 1,506,029 |
| 11 Nov 2021 | CNY | 24.66 | 25.24 | 24.54 | 24.93 | 24.93 | +0.15 (+0.61%) | 937,382 |
| 10 Nov 2021 | CNY | 24.46 | 25.2 | 24.42 | 24.78 | 24.78 | +0.08 (+0.32%) | 715,720 |
| 9 Nov 2021 | CNY | 24.72 | 25.01 | 24.45 | 24.7 | 24.7 | +0.06 (+0.24%) | 695,545 |
| 8 Nov 2021 | CNY | 23.6 | 24.64 | 23.52 | 24.64 | 24.64 | +0.8 (+3.36%) | 723,868 |
| 5 Nov 2021 | CNY | 23.88 | 24.28 | 23.58 | 23.84 | 23.84 | 0.0 (0.0%) | 642,480 |
| 4 Nov 2021 | CNY | 23.5 | 24 | 23.27 | 23.84 | 23.84 | +0.55 (+2.36%) | 517,832 |
| 3 Nov 2021 | CNY | 23.26 | 23.48 | 23.03 | 23.29 | 23.29 | +0.08 (+0.34%) | 316,900 |
| 2 Nov 2021 | CNY | 23.45 | 24 | 23 | 23.21 | 23.21 | -0.29 (-1.23%) | 707,110 |
| 1 Nov 2021 | CNY | 23.35 | 23.8 | 22.73 | 23.5 | 23.5 | +0.68 (+2.98%) | 758,586 |
| 29 Oct 2021 | CNY | 22.28 | 23.38 | 22.05 | 22.82 | 22.82 | +0.96 (+4.39%) | 830,805 |
| 28 Oct 2021 | CNY | 22.25 | 22.54 | 21.75 | 21.86 | 21.86 | -0.54 (-2.41%) | 652,168 |
| 27 Oct 2021 | CNY | 23.45 | 23.45 | 22.23 | 22.4 | 22.4 | -1.05 (-4.48%) | 894,873 |
| 26 Oct 2021 | CNY | 24.37 | 24.57 | 23.2 | 23.45 | 23.45 | -0.92 (-3.78%) | 1,138,897 |
| 25 Oct 2021 | CNY | 24.32 | 24.47 | 23.76 | 24.37 | 24.37 | +0.25 (+1.04%) | 441,557 |
| 22 Oct 2021 | CNY | 24.68 | 24.8 | 23.86 | 24.12 | 24.12 | -0.48 (-1.95%) | 1,059,482 |
| 21 Oct 2021 | CNY | 25.38 | 25.61 | 24.6 | 24.6 | 24.6 | -0.98 (-3.83%) | 694,262 |
| 20 Oct 2021 | CNY | 26 | 26.16 | 25.18 | 25.58 | 25.58 | -0.34 (-1.31%) | 1,138,474 |
| 19 Oct 2021 | CNY | 25.88 | 26.16 | 25.77 | 25.92 | 25.92 | +0.28 (+1.09%) | 913,218 |
| 18 Oct 2021 | CNY | 25.97 | 25.97 | 25.35 | 25.64 | 25.64 | -0.36 (-1.38%) | 576,390 |
