| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 23.15 | 24.18 | 23.1 | 23.99 | 23.99 | +0.73 (+3.14%) | 20,153,658 |
| 24 Nov 2021 | CNY | 23.35 | 23.98 | 23.17 | 23.26 | 23.26 | -0.21 (-0.89%) | 15,637,302 |
| 23 Nov 2021 | CNY | 23.72 | 23.95 | 23.34 | 23.47 | 23.47 | -0.35 (-1.47%) | 13,855,809 |
| 22 Nov 2021 | CNY | 24.1 | 24.18 | 23.43 | 23.82 | 23.82 | -0.28 (-1.16%) | 21,368,205 |
| 19 Nov 2021 | CNY | 23.68 | 24.28 | 23.46 | 24.1 | 24.1 | +0.52 (+2.21%) | 18,391,833 |
| 18 Nov 2021 | CNY | 23.29 | 24.06 | 22.78 | 23.58 | 23.58 | +0.2 (+0.86%) | 21,954,721 |
| 17 Nov 2021 | CNY | 23.36 | 23.79 | 22.76 | 23.38 | 23.38 | +0.02 (+0.09%) | 23,848,994 |
| 16 Nov 2021 | CNY | 24.35 | 25.25 | 23.2 | 23.36 | 23.36 | -1.16 (-4.73%) | 30,894,564 |
| 15 Nov 2021 | CNY | 24.75 | 25.51 | 24.2 | 24.52 | 24.52 | +0.12 (+0.49%) | 27,848,940 |
| 12 Nov 2021 | CNY | 23.93 | 24.5 | 23.87 | 24.4 | 24.4 | +0.48 (+2.01%) | 18,175,675 |
| 11 Nov 2021 | CNY | 23.99 | 24.13 | 23.65 | 23.92 | 23.92 | -0.21 (-0.87%) | 15,300,307 |
| 10 Nov 2021 | CNY | 23.2 | 24.38 | 23.12 | 24.13 | 24.13 | +0.84 (+3.61%) | 28,938,105 |
| 9 Nov 2021 | CNY | 22.5 | 23.45 | 22.45 | 23.29 | 23.29 | +0.64 (+2.83%) | 21,216,118 |
| 8 Nov 2021 | CNY | 22.25 | 22.75 | 21.83 | 22.65 | 22.65 | +0.28 (+1.25%) | 11,079,535 |
| 5 Nov 2021 | CNY | 22.65 | 23.2 | 22.28 | 22.37 | 22.37 | -0.42 (-1.84%) | 16,262,713 |
| 4 Nov 2021 | CNY | 22.48 | 22.87 | 22.37 | 22.79 | 22.79 | +0.32 (+1.42%) | 15,282,797 |
| 3 Nov 2021 | CNY | 22.58 | 22.58 | 22.1 | 22.47 | 22.47 | -0.45 (-1.96%) | 15,133,213 |
| 2 Nov 2021 | CNY | 22.7 | 23.38 | 22.26 | 22.92 | 22.92 | +0.65 (+2.92%) | 30,069,537 |
| 1 Nov 2021 | CNY | 21.2 | 22.39 | 20.88 | 22.27 | 22.27 | +0.39 (+1.78%) | 24,968,367 |
| 29 Oct 2021 | CNY | 21.2 | 22.17 | 21.17 | 21.88 | 21.88 | +0.72 (+3.40%) | 15,064,931 |
| 28 Oct 2021 | CNY | 21.6 | 22.12 | 21.13 | 21.16 | 21.16 | -0.78 (-3.56%) | 13,796,831 |
| 27 Oct 2021 | CNY | 22.06 | 22.2 | 21.72 | 21.94 | 21.94 | +0.06 (+0.27%) | 17,556,385 |
| 26 Oct 2021 | CNY | 21.77 | 22.14 | 21.72 | 21.88 | 21.88 | -0.3 (-1.35%) | 22,562,708 |
| 25 Oct 2021 | CNY | 20.66 | 22.56 | 20.39 | 22.18 | 22.18 | +1.67 (+8.14%) | 41,990,716 |
| 22 Oct 2021 | CNY | 20.36 | 20.59 | 20.24 | 20.51 | 20.51 | +0.13 (+0.64%) | 8,246,392 |
| 21 Oct 2021 | CNY | 20.51 | 20.54 | 20.22 | 20.38 | 20.38 | -0.12 (-0.59%) | 9,692,155 |
| 20 Oct 2021 | CNY | 20.65 | 20.82 | 20.46 | 20.5 | 20.5 | -0.18 (-0.87%) | 10,169,238 |
| 19 Oct 2021 | CNY | 21.1 | 21.1 | 20.64 | 20.68 | 20.68 | -0.47 (-2.22%) | 11,266,152 |
| 18 Oct 2021 | CNY | 20.9 | 21.28 | 20.68 | 21.15 | 21.15 | +0.25 (+1.20%) | 9,411,168 |
| 15 Oct 2021 | CNY | 20.88 | 21.3 | 20.68 | 20.9 | 20.9 | +0.02 (+0.10%) | 8,396,969 |
