| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 29.89 | 30.2 | 29.62 | 29.85 | 29.85 | -0.19 (-0.63%) | 602,180 |
| 17 Nov 2021 | CNY | 29.19 | 30.16 | 28.88 | 30.04 | 30.04 | +1.03 (+3.55%) | 1,037,286 |
| 16 Nov 2021 | CNY | 29.68 | 29.79 | 28.38 | 29.01 | 29.01 | -0.38 (-1.29%) | 1,065,774 |
| 15 Nov 2021 | CNY | 28.51 | 29.59 | 28.5 | 29.39 | 29.39 | +1 (+3.52%) | 1,346,338 |
| 12 Nov 2021 | CNY | 27.9 | 28.39 | 27.58 | 28.39 | 28.39 | +0.5 (+1.79%) | 610,205 |
| 11 Nov 2021 | CNY | 27.64 | 28.08 | 27.38 | 27.89 | 27.89 | +0.52 (+1.90%) | 614,332 |
| 10 Nov 2021 | CNY | 27.05 | 27.65 | 26.78 | 27.37 | 27.37 | +0.17 (+0.63%) | 633,099 |
| 9 Nov 2021 | CNY | 26.78 | 27.3 | 26.48 | 27.2 | 27.2 | +0.6 (+2.26%) | 508,996 |
| 8 Nov 2021 | CNY | 26.5 | 27 | 26.37 | 26.6 | 26.6 | +0.1 (+0.38%) | 345,463 |
| 5 Nov 2021 | CNY | 26.98 | 27.12 | 26.5 | 26.5 | 26.5 | -0.21 (-0.79%) | 581,346 |
| 4 Nov 2021 | CNY | 26.1 | 26.92 | 25.76 | 26.71 | 26.71 | +0.77 (+2.97%) | 829,830 |
| 3 Nov 2021 | CNY | 25.72 | 26.1 | 25.2 | 25.94 | 25.94 | +0.49 (+1.93%) | 463,485 |
| 2 Nov 2021 | CNY | 25.39 | 25.93 | 25.02 | 25.45 | 25.45 | +0.2 (+0.79%) | 614,709 |
| 1 Nov 2021 | CNY | 25.89 | 25.89 | 24.6 | 25.25 | 25.25 | +0.18 (+0.72%) | 527,145 |
| 29 Oct 2021 | CNY | 23.9 | 25.15 | 23.85 | 25.07 | 25.07 | +1.22 (+5.12%) | 849,125 |
| 28 Oct 2021 | CNY | 24.95 | 24.95 | 23.77 | 23.85 | 23.85 | -1.1 (-4.41%) | 447,507 |
| 27 Oct 2021 | CNY | 25.41 | 25.76 | 24.6 | 24.95 | 24.95 | -0.8 (-3.11%) | 376,835 |
| 26 Oct 2021 | CNY | 25.93 | 26.08 | 25.5 | 25.75 | 25.75 | +0.1 (+0.39%) | 297,205 |
| 25 Oct 2021 | CNY | 25.69 | 25.81 | 25.33 | 25.65 | 25.65 | +0.24 (+0.94%) | 271,871 |
| 22 Oct 2021 | CNY | 26.1 | 26.29 | 25.31 | 25.41 | 25.41 | -0.69 (-2.64%) | 437,067 |
| 21 Oct 2021 | CNY | 27 | 27.14 | 25.81 | 26.1 | 26.1 | -0.9 (-3.33%) | 547,376 |
| 20 Oct 2021 | CNY | 26.51 | 27.15 | 26.38 | 27 | 27 | +0.49 (+1.85%) | 459,040 |
| 19 Oct 2021 | CNY | 26.6 | 26.79 | 26.43 | 26.51 | 26.51 | -0.03 (-0.11%) | 397,715 |
| 18 Oct 2021 | CNY | 26.8 | 27.19 | 26.47 | 26.54 | 26.54 | -0.41 (-1.52%) | 406,032 |
| 15 Oct 2021 | CNY | 27.55 | 27.61 | 26.88 | 26.95 | 26.95 | -0.3 (-1.10%) | 319,203 |
| 14 Oct 2021 | CNY | 27.01 | 27.58 | 26.88 | 27.25 | 27.25 | +0.28 (+1.04%) | 370,706 |
| 13 Oct 2021 | CNY | 27.85 | 27.85 | 26.7 | 26.97 | 26.97 | -0.28 (-1.03%) | 442,494 |
| 12 Oct 2021 | CNY | 27.93 | 28.3 | 26.91 | 27.25 | 27.25 | -0.74 (-2.64%) | 351,092 |
| 11 Oct 2021 | CNY | 28 | 28.3 | 27.63 | 27.99 | 27.99 | +0.08 (+0.29%) | 306,199 |
| 8 Oct 2021 | CNY | 28.44 | 28.44 | 27.6 | 27.91 | 27.91 | +0.01 (+0.04%) | 388,031 |
