| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 33.6 | 34.45 | 32.48 | 34 | 34 | +0.62 (+1.86%) | 2,774,760 |
| 16 Nov 2021 | CNY | 33.24 | 34.33 | 32.5 | 33.38 | 33.38 | +0.08 (+0.24%) | 2,723,578 |
| 15 Nov 2021 | CNY | 35.15 | 35.3 | 33.24 | 33.3 | 33.3 | -1.85 (-5.26%) | 3,409,853 |
| 12 Nov 2021 | CNY | 34.3 | 35.67 | 34.05 | 35.15 | 35.15 | +0.72 (+2.09%) | 3,245,236 |
| 11 Nov 2021 | CNY | 34.44 | 35.5 | 33.7 | 34.43 | 34.43 | +0.03 (+0.09%) | 2,691,065 |
| 10 Nov 2021 | CNY | 34.5 | 34.75 | 33.2 | 34.4 | 34.4 | +0.2 (+0.58%) | 4,687,962 |
| 9 Nov 2021 | CNY | 29.5 | 34.68 | 29.5 | 34.2 | 34.2 | +4.56 (+15.38%) | 7,441,264 |
| 8 Nov 2021 | CNY | 29.3 | 30.1 | 28.83 | 29.64 | 29.64 | +1.21 (+4.26%) | 3,190,740 |
| 5 Nov 2021 | CNY | 29.18 | 29.49 | 28 | 28.43 | 28.43 | -0.75 (-2.57%) | 2,089,400 |
| 4 Nov 2021 | CNY | 27.8 | 29.5 | 27.65 | 29.18 | 29.18 | +1.53 (+5.53%) | 2,863,205 |
| 3 Nov 2021 | CNY | 28.46 | 28.6 | 26.68 | 27.65 | 27.65 | -0.73 (-2.57%) | 2,118,470 |
| 2 Nov 2021 | CNY | 29.58 | 29.97 | 27.9 | 28.38 | 28.38 | -0.96 (-3.27%) | 2,427,390 |
| 1 Nov 2021 | CNY | 27.23 | 30.15 | 26.81 | 29.34 | 29.34 | +1.84 (+6.69%) | 3,551,627 |
| 29 Oct 2021 | CNY | 26.6 | 27.66 | 26.41 | 27.5 | 27.5 | +1.27 (+4.84%) | 2,313,113 |
| 28 Oct 2021 | CNY | 29.5 | 29.6 | 25.8 | 26.23 | 26.23 | -3.69 (-12.33%) | 4,834,539 |
| 27 Oct 2021 | CNY | 29.17 | 30.05 | 28.01 | 29.92 | 29.92 | +0.74 (+2.54%) | 2,663,264 |
| 26 Oct 2021 | CNY | 29.38 | 30.26 | 28.48 | 29.18 | 29.18 | -0.2 (-0.68%) | 1,893,888 |
| 25 Oct 2021 | CNY | 28.07 | 29.65 | 27.72 | 29.38 | 29.38 | +1.41 (+5.04%) | 2,835,769 |
| 22 Oct 2021 | CNY | 28.33 | 28.68 | 27.27 | 27.97 | 27.97 | -0.2 (-0.71%) | 2,108,227 |
| 21 Oct 2021 | CNY | 28.78 | 29.51 | 27.9 | 28.17 | 28.17 | -1.02 (-3.49%) | 2,158,318 |
| 20 Oct 2021 | CNY | 28.49 | 29.85 | 28 | 29.19 | 29.19 | +0.4 (+1.39%) | 2,132,654 |
| 19 Oct 2021 | CNY | 29.28 | 30.4 | 28.5 | 28.79 | 28.79 | -0.2 (-0.69%) | 2,654,140 |
| 18 Oct 2021 | CNY | 28.56 | 29.33 | 28.2 | 28.99 | 28.99 | +0.39 (+1.36%) | 1,697,154 |
| 15 Oct 2021 | CNY | 29.3 | 29.3 | 28.38 | 28.6 | 28.6 | -0.18 (-0.63%) | 1,119,315 |
| 14 Oct 2021 | CNY | 28 | 29.4 | 27.7 | 28.78 | 28.78 | +0.7 (+2.49%) | 2,005,831 |
| 13 Oct 2021 | CNY | 26.26 | 28.15 | 26.26 | 28.08 | 28.08 | +1.52 (+5.72%) | 1,714,858 |
| 12 Oct 2021 | CNY | 27.99 | 28.49 | 26.39 | 26.56 | 26.56 | -1.36 (-4.87%) | 1,753,098 |
| 11 Oct 2021 | CNY | 28.28 | 29 | 27.65 | 27.92 | 27.92 | -0.71 (-2.48%) | 1,029,987 |
| 8 Oct 2021 | CNY | 28.68 | 29.91 | 28.4 | 28.63 | 28.63 | +0.63 (+2.25%) | 2,033,104 |
| 30 Sep 2021 | CNY | 27.61 | 28.49 | 27.2 | 28 | 28 | +0.68 (+2.49%) | 1,845,340 |
