| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Oct 2021 | CNY | 30.9 | 31.27 | 30.5 | 30.85 | 30.85 | -0.23 (-0.74%) | 4,113,999 |
| 11 Oct 2021 | CNY | 30.53 | 31.36 | 30.43 | 31.08 | 31.08 | +0.56 (+1.83%) | 6,372,192 |
| 8 Oct 2021 | CNY | 30.56 | 31.13 | 30.33 | 30.52 | 30.52 | +0.22 (+0.73%) | 4,859,821 |
| 30 Sep 2021 | CNY | 29.99 | 30.3 | 29.88 | 30.3 | 30.3 | +0.5 (+1.68%) | 4,382,322 |
| 29 Sep 2021 | CNY | 30.42 | 30.65 | 29.77 | 29.8 | 29.8 | -0.94 (-3.06%) | 7,323,359 |
| 28 Sep 2021 | CNY | 31.26 | 31.77 | 30.28 | 30.74 | 30.74 | -0.52 (-1.66%) | 6,921,192 |
| 27 Sep 2021 | CNY | 30.56 | 32.2 | 30.31 | 31.26 | 31.26 | +0.93 (+3.07%) | 10,368,899 |
| 24 Sep 2021 | CNY | 30.75 | 31.17 | 30.28 | 30.33 | 30.33 | -0.58 (-1.88%) | 5,472,513 |
| 23 Sep 2021 | CNY | 30.65 | 31.45 | 30.4 | 30.91 | 30.91 | +0.32 (+1.05%) | 6,965,076 |
| 22 Sep 2021 | CNY | 30 | 31.15 | 29.95 | 30.59 | 30.59 | +0.13 (+0.43%) | 5,252,314 |
| 17 Sep 2021 | CNY | 30.27 | 30.88 | 29.98 | 30.46 | 30.46 | +0.31 (+1.03%) | 8,031,057 |
