| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 21.17 | 21.2 | 20.38 | 20.42 | 20.42 | -0.9 (-4.22%) | 37,869,785 |
| 25 Nov 2021 | CNY | 21.15 | 21.54 | 20.9 | 21.32 | 21.32 | +0.24 (+1.14%) | 29,666,129 |
| 24 Nov 2021 | CNY | 21.21 | 21.39 | 20.93 | 21.08 | 21.08 | -0.12 (-0.57%) | 25,751,109 |
| 23 Nov 2021 | CNY | 21.31 | 21.59 | 21.13 | 21.2 | 21.2 | -0.2 (-0.93%) | 31,377,549 |
| 22 Nov 2021 | CNY | 20.78 | 21.42 | 20.77 | 21.4 | 21.4 | +0.61 (+2.93%) | 44,031,245 |
| 19 Nov 2021 | CNY | 20.62 | 20.86 | 20.21 | 20.79 | 20.79 | +0.17 (+0.82%) | 24,772,084 |
| 18 Nov 2021 | CNY | 20.8 | 21.12 | 20.6 | 20.62 | 20.62 | -0.28 (-1.34%) | 18,158,061 |
| 17 Nov 2021 | CNY | 20.73 | 21.07 | 20.48 | 20.9 | 20.9 | +0.19 (+0.92%) | 21,934,606 |
| 16 Nov 2021 | CNY | 20.88 | 21.3 | 20.67 | 20.71 | 20.71 | -0.19 (-0.91%) | 25,060,194 |
| 15 Nov 2021 | CNY | 21.13 | 21.42 | 20.85 | 20.9 | 20.9 | -0.21 (-0.99%) | 26,943,994 |
| 12 Nov 2021 | CNY | 21.08 | 21.42 | 21.03 | 21.11 | 21.11 | -0.13 (-0.61%) | 26,581,265 |
| 11 Nov 2021 | CNY | 20.87 | 21.34 | 20.75 | 21.24 | 21.24 | +0.18 (+0.85%) | 37,437,686 |
| 10 Nov 2021 | CNY | 20.74 | 21.21 | 20.6 | 21.06 | 21.06 | +0.19 (+0.91%) | 37,001,286 |
| 9 Nov 2021 | CNY | 20.17 | 21.23 | 20.04 | 20.87 | 20.87 | +0.82 (+4.09%) | 44,901,031 |
| 8 Nov 2021 | CNY | 20.22 | 20.38 | 19.75 | 20.05 | 20.05 | -0.38 (-1.86%) | 26,430,623 |
| 5 Nov 2021 | CNY | 21.08 | 21.21 | 20.43 | 20.43 | 20.43 | -0.2 (-0.97%) | 36,321,768 |
| 4 Nov 2021 | CNY | 20.97 | 20.98 | 20.56 | 20.63 | 20.63 | -0.14 (-0.67%) | 29,700,458 |
| 3 Nov 2021 | CNY | 20.8 | 20.99 | 20.48 | 20.77 | 20.77 | +0.06 (+0.29%) | 28,592,239 |
| 2 Nov 2021 | CNY | 20.54 | 21 | 20.52 | 20.71 | 20.71 | +0.08 (+0.39%) | 42,007,247 |
| 1 Nov 2021 | CNY | 20.02 | 20.69 | 20.02 | 20.63 | 20.63 | +0.61 (+3.05%) | 39,158,641 |
| 29 Oct 2021 | CNY | 19.26 | 20.17 | 19.26 | 20.02 | 20.02 | +0.76 (+3.95%) | 24,753,033 |
| 28 Oct 2021 | CNY | 19.72 | 20.2 | 19.2 | 19.26 | 19.26 | -0.47 (-2.38%) | 19,405,240 |
| 27 Oct 2021 | CNY | 19.92 | 19.96 | 19.64 | 19.73 | 19.73 | -0.36 (-1.79%) | 14,424,117 |
| 26 Oct 2021 | CNY | 19.89 | 20.25 | 19.87 | 20.09 | 20.09 | +0.13 (+0.65%) | 18,807,054 |
| 25 Oct 2021 | CNY | 19.85 | 19.97 | 19.48 | 19.96 | 19.96 | +0.08 (+0.40%) | 16,162,933 |
| 22 Oct 2021 | CNY | 19.73 | 20.12 | 19.65 | 19.88 | 19.88 | +0.23 (+1.17%) | 17,208,926 |
| 21 Oct 2021 | CNY | 19.86 | 20.08 | 19.54 | 19.65 | 19.65 | -0.27 (-1.36%) | 15,779,253 |
| 20 Oct 2021 | CNY | 20.31 | 20.36 | 19.77 | 19.92 | 19.92 | -0.29 (-1.43%) | 22,893,134 |
| 19 Oct 2021 | CNY | 20.43 | 20.6 | 20.1 | 20.21 | 20.21 | -0.27 (-1.32%) | 18,753,508 |
| 18 Oct 2021 | CNY | 20.29 | 20.54 | 20.08 | 20.48 | 20.48 | -0.01 (-0.05%) | 18,447,581 |
