| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | CNY | 24.93 | 25.43 | 24.78 | 24.88 | 24.88 | -0.22 (-0.88%) | 2,509,411 |
| 11 Nov 2021 | CNY | 25 | 25.37 | 24.33 | 25.1 | 25.1 | +0.31 (+1.25%) | 3,430,804 |
| 10 Nov 2021 | CNY | 25.82 | 25.9 | 24.43 | 24.79 | 24.79 | -0.79 (-3.09%) | 4,585,770 |
| 9 Nov 2021 | CNY | 24.8 | 25.66 | 24.36 | 25.58 | 25.58 | +1.19 (+4.88%) | 5,725,472 |
| 8 Nov 2021 | CNY | 24.33 | 24.76 | 23.9 | 24.39 | 24.39 | +0.4 (+1.67%) | 4,771,530 |
| 5 Nov 2021 | CNY | 25.58 | 25.64 | 23.93 | 23.99 | 23.99 | -1.41 (-5.55%) | 5,783,027 |
| 4 Nov 2021 | CNY | 26.3 | 26.72 | 25.3 | 25.4 | 25.4 | -0.52 (-2.01%) | 4,261,795 |
| 3 Nov 2021 | CNY | 25.55 | 26.15 | 25.23 | 25.92 | 25.92 | +0.41 (+1.61%) | 3,444,419 |
| 2 Nov 2021 | CNY | 26 | 26.35 | 25.2 | 25.51 | 25.51 | -0.58 (-2.22%) | 4,409,633 |
| 1 Nov 2021 | CNY | 26.99 | 26.99 | 25.7 | 26.09 | 26.09 | -0.65 (-2.43%) | 4,775,896 |
| 29 Oct 2021 | CNY | 26 | 27.18 | 25.38 | 26.74 | 26.74 | +0.79 (+3.04%) | 5,773,743 |
| 28 Oct 2021 | CNY | 26.61 | 26.68 | 25.02 | 25.95 | 25.95 | -0.61 (-2.30%) | 8,301,767 |
| 27 Oct 2021 | CNY | 26.22 | 26.8 | 26.05 | 26.56 | 26.56 | -0.44 (-1.63%) | 6,543,810 |
| 26 Oct 2021 | CNY | 26.6 | 27.47 | 26.4 | 27 | 27 | +1.31 (+5.10%) | 9,325,984 |
| 25 Oct 2021 | CNY | 25.09 | 25.85 | 24.57 | 25.69 | 25.69 | +1 (+4.05%) | 9,556,538 |
| 22 Oct 2021 | CNY | 24.93 | 26.21 | 24.38 | 24.69 | 24.69 | -0.24 (-0.96%) | 9,588,830 |
| 21 Oct 2021 | CNY | 23.65 | 25.35 | 23.29 | 24.93 | 24.93 | +1.43 (+6.09%) | 10,652,840 |
| 20 Oct 2021 | CNY | 22.4 | 24.38 | 22.31 | 23.5 | 23.5 | +0.607 (+2.65%) | 11,016,134 |
| 20 Oct 2021 |
|
|||||||
| 19 Oct 2021 | CNY | 20.8143 | 22.8929 | 20.6357 | 22.8929 | 22.8929 | +2.079 (+9.99%) | 9,997,152 |
| 18 Oct 2021 | CNY | 20.6286 | 21.3214 | 20.3857 | 20.8143 | 20.8143 | +0.114 (+0.55%) | 5,799,467 |
| 15 Oct 2021 | CNY | 20.3214 | 21.0643 | 20.0071 | 20.7 | 20.7 | +0.421 (+2.08%) | 4,135,189 |
| 14 Oct 2021 | CNY | 20.4286 | 20.5643 | 19.7786 | 20.2786 | 20.2786 | -0.178 (-0.87%) | 4,571,770 |
| 13 Oct 2021 | CNY | 20.4571 | 20.8071 | 20 | 20.4571 | 20.4571 | +0.286 (+1.42%) | 4,639,952 |
| 12 Oct 2021 | CNY | 21.8429 | 22.0786 | 19.8071 | 20.1714 | 20.1714 | -1.814 (-8.25%) | 10,093,423 |
| 11 Oct 2021 | CNY | 22.3429 | 23.1357 | 21.9286 | 21.9857 | 21.9857 | -0.071 (-0.32%) | 6,065,640 |
| 8 Oct 2021 | CNY | 23.9071 | 24.0214 | 21.9643 | 22.0571 | 22.0571 | -1.264 (-5.42%) | 8,771,070 |
| 30 Sep 2021 | CNY | 22.2143 | 23.9571 | 21.9786 | 23.3214 | 23.3214 | +1.393 (+6.35%) | 8,034,110 |
| 29 Sep 2021 | CNY | 23.55 | 24.6429 | 21.9 | 21.9286 | 21.9286 | -1.771 (-7.47%) | 11,855,415 |
| 28 Sep 2021 | CNY | 23.5857 | 24.7643 | 22.9786 | 23.7 | 23.7 | -0.371 (-1.54%) | 12,112,674 |
| 27 Sep 2021 | CNY | 22.7857 | 24.6429 | 21.2857 | 24.0714 | 24.0714 | +1.186 (+5.18%) | 13,766,550 |
