| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 33 | 33.77 | 32.75 | 33.2 | 33.2 | +0.17 (+0.51%) | 11,064,567 |
| 22 Nov 2021 | CNY | 32.19 | 33.28 | 32.15 | 33.03 | 33.03 | +0.98 (+3.06%) | 10,831,844 |
| 19 Nov 2021 | CNY | 31.8 | 32.23 | 31.61 | 32.05 | 32.05 | +0.3 (+0.94%) | 6,156,060 |
| 18 Nov 2021 | CNY | 32.36 | 32.63 | 31.71 | 31.75 | 31.75 | -0.7 (-2.16%) | 5,984,684 |
| 17 Nov 2021 | CNY | 32.06 | 32.48 | 31.6 | 32.45 | 32.45 | +0.55 (+1.72%) | 7,743,505 |
| 16 Nov 2021 | CNY | 32.52 | 32.81 | 31.86 | 31.9 | 31.9 | -0.93 (-2.83%) | 9,297,166 |
| 15 Nov 2021 | CNY | 33.49 | 33.72 | 32.69 | 32.83 | 32.83 | -0.54 (-1.62%) | 10,749,258 |
| 12 Nov 2021 | CNY | 32.83 | 33.7 | 32.5 | 33.37 | 33.37 | +0.62 (+1.89%) | 11,871,747 |
| 11 Nov 2021 | CNY | 32.03 | 33.33 | 31.96 | 32.75 | 32.75 | +0.44 (+1.36%) | 13,419,124 |
| 10 Nov 2021 | CNY | 31.76 | 32.65 | 31.48 | 32.31 | 32.31 | +0.32 (+1.00%) | 10,122,699 |
| 9 Nov 2021 | CNY | 30.46 | 32.5 | 30.46 | 31.99 | 31.99 | +1.36 (+4.44%) | 10,680,764 |
| 8 Nov 2021 | CNY | 31.03 | 31.27 | 30.13 | 30.63 | 30.63 | -0.68 (-2.17%) | 6,462,542 |
| 5 Nov 2021 | CNY | 31.15 | 31.6 | 30.7 | 31.31 | 31.31 | +0.61 (+1.99%) | 9,626,853 |
| 4 Nov 2021 | CNY | 30.69 | 31.16 | 30.4 | 30.7 | 30.7 | +0.05 (+0.16%) | 6,068,829 |
| 3 Nov 2021 | CNY | 29.39 | 31.5 | 29.36 | 30.65 | 30.65 | +1.4 (+4.79%) | 11,909,268 |
| 2 Nov 2021 | CNY | 30.26 | 31.15 | 29.08 | 29.25 | 29.25 | -1.05 (-3.47%) | 10,104,087 |
| 1 Nov 2021 | CNY | 29.5 | 30.77 | 29.27 | 30.3 | 30.3 | +0.56 (+1.88%) | 7,657,269 |
| 29 Oct 2021 | CNY | 29.5 | 30.34 | 28.91 | 29.74 | 29.74 | -0.82 (-2.68%) | 7,891,683 |
| 28 Oct 2021 | CNY | 29.87 | 30.6 | 29.6 | 30.56 | 30.56 | +0.52 (+1.73%) | 7,370,520 |
| 27 Oct 2021 | CNY | 31.8 | 31.81 | 29.77 | 30.04 | 30.04 | -1.82 (-5.71%) | 12,008,494 |
| 26 Oct 2021 | CNY | 32.6 | 32.87 | 31.81 | 31.86 | 31.86 | -0.64 (-1.97%) | 7,109,122 |
| 25 Oct 2021 | CNY | 32.39 | 32.6 | 31.81 | 32.5 | 32.5 | -0.08 (-0.25%) | 6,549,881 |
| 22 Oct 2021 | CNY | 30.9 | 33.42 | 30.71 | 32.58 | 32.58 | +1.92 (+6.26%) | 16,525,391 |
| 21 Oct 2021 | CNY | 31.38 | 31.59 | 30.6 | 30.66 | 30.66 | -0.93 (-2.94%) | 5,216,926 |
| 20 Oct 2021 | CNY | 30.8 | 31.8 | 30.51 | 31.59 | 31.59 | +0.84 (+2.73%) | 7,385,297 |
| 19 Oct 2021 | CNY | 31.11 | 31.44 | 30.68 | 30.75 | 30.75 | -0.35 (-1.13%) | 4,869,903 |
| 18 Oct 2021 | CNY | 31.76 | 32.33 | 30.88 | 31.1 | 31.1 | -0.5 (-1.58%) | 5,900,205 |
| 15 Oct 2021 | CNY | 31.55 | 32.55 | 31.51 | 31.6 | 31.6 | -0.01 (-0.03%) | 9,044,497 |
| 14 Oct 2021 | CNY | 32.02 | 32.17 | 31.5 | 31.61 | 31.61 | -0.45 (-1.40%) | 4,970,542 |
| 13 Oct 2021 | CNY | 30.89 | 32.1 | 30.85 | 32.06 | 32.06 | +1.21 (+3.92%) | 9,353,952 |
