| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 23.7 | 23.73 | 23.25 | 23.3 | 23.3 | -0.33 (-1.40%) | 8,590,750 |
| 17 Nov 2021 | CNY | 22.85 | 23.69 | 22.69 | 23.63 | 23.63 | +0.87 (+3.82%) | 13,007,110 |
| 16 Nov 2021 | CNY | 23.19 | 23.44 | 22.76 | 22.76 | 22.76 | -0.57 (-2.44%) | 10,690,258 |
| 15 Nov 2021 | CNY | 22.93 | 23.71 | 22.69 | 23.33 | 23.33 | +0.16 (+0.69%) | 13,059,903 |
| 12 Nov 2021 | CNY | 22.74 | 23.35 | 22.64 | 23.17 | 23.17 | +0.45 (+1.98%) | 8,558,308 |
| 11 Nov 2021 | CNY | 22.3 | 22.85 | 22.24 | 22.72 | 22.72 | +0.43 (+1.93%) | 7,106,365 |
| 10 Nov 2021 | CNY | 22.29 | 22.44 | 22.09 | 22.29 | 22.29 | -0.03 (-0.13%) | 4,178,305 |
| 9 Nov 2021 | CNY | 22.1 | 22.35 | 21.99 | 22.32 | 22.32 | +0.19 (+0.86%) | 4,715,495 |
| 8 Nov 2021 | CNY | 22.49 | 22.5 | 21.98 | 22.13 | 22.13 | -0.37 (-1.64%) | 5,007,364 |
| 5 Nov 2021 | CNY | 22.31 | 22.74 | 22.3 | 22.5 | 22.5 | +0.19 (+0.85%) | 6,382,694 |
| 4 Nov 2021 | CNY | 22.15 | 22.35 | 22.06 | 22.31 | 22.31 | +0.24 (+1.09%) | 4,488,313 |
| 3 Nov 2021 | CNY | 22.02 | 22.3 | 21.87 | 22.07 | 22.07 | +0.05 (+0.23%) | 4,347,872 |
| 2 Nov 2021 | CNY | 22 | 22.45 | 21.91 | 22.02 | 22.02 | +0.02 (+0.09%) | 6,913,106 |
| 1 Nov 2021 | CNY | 21.65 | 22.1 | 21.58 | 22 | 22 | +0.31 (+1.43%) | 4,651,560 |
| 29 Oct 2021 | CNY | 21.47 | 21.77 | 21.44 | 21.69 | 21.69 | +0.22 (+1.02%) | 4,111,931 |
| 28 Oct 2021 | CNY | 21.55 | 21.69 | 21.22 | 21.47 | 21.47 | -0.09 (-0.42%) | 4,503,825 |
| 27 Oct 2021 | CNY | 22.06 | 22.1 | 21.36 | 21.56 | 21.56 | -1.03 (-4.56%) | 11,082,097 |
| 26 Oct 2021 | CNY | 22.05 | 22.62 | 22.03 | 22.59 | 22.59 | +0.13 (+0.58%) | 7,372,800 |
| 25 Oct 2021 | CNY | 22.53 | 22.62 | 22.42 | 22.46 | 22.46 | -0.07 (-0.31%) | 3,352,529 |
| 22 Oct 2021 | CNY | 22.44 | 22.59 | 22.34 | 22.53 | 22.53 | +0.08 (+0.36%) | 3,009,201 |
| 21 Oct 2021 | CNY | 22.8 | 22.8 | 22.34 | 22.45 | 22.45 | -0.47 (-2.05%) | 6,354,009 |
| 20 Oct 2021 | CNY | 23.09 | 23.21 | 22.91 | 22.92 | 22.92 | -0.17 (-0.74%) | 4,170,662 |
| 19 Oct 2021 | CNY | 23 | 23.2 | 23 | 23.09 | 23.09 | +0.03 (+0.13%) | 3,517,388 |
| 18 Oct 2021 | CNY | 23.15 | 23.23 | 22.96 | 23.06 | 23.06 | -0.09 (-0.39%) | 4,043,851 |
| 15 Oct 2021 | CNY | 23.12 | 23.41 | 22.88 | 23.15 | 23.15 | +0.13 (+0.56%) | 5,453,391 |
| 14 Oct 2021 | CNY | 23.26 | 23.35 | 22.96 | 23.02 | 23.02 | -0.22 (-0.95%) | 3,802,673 |
| 13 Oct 2021 | CNY | 22.99 | 23.3 | 22.88 | 23.24 | 23.24 | +0.24 (+1.04%) | 3,905,302 |
| 12 Oct 2021 | CNY | 23.1 | 23.26 | 22.81 | 23 | 23 | -0.23 (-0.99%) | 4,317,826 |
| 11 Oct 2021 | CNY | 22.94 | 23.49 | 22.91 | 23.23 | 23.23 | +0.29 (+1.26%) | 6,119,816 |
| 8 Oct 2021 | CNY | 22.68 | 22.99 | 22.64 | 22.94 | 22.94 | +0.54 (+2.41%) | 5,626,135 |
