| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 28.19 | 29 | 27.76 | 28.07 | 28.07 | -0.04 (-0.14%) | 11,248,232 |
| 24 Nov 2021 | CNY | 27.7 | 28.79 | 27.19 | 28.11 | 28.11 | +0.21 (+0.75%) | 16,662,717 |
| 23 Nov 2021 | CNY | 27.45 | 28.58 | 27.15 | 27.9 | 27.9 | +0.34 (+1.23%) | 14,503,644 |
| 22 Nov 2021 | CNY | 26.5 | 28.99 | 26.5 | 27.56 | 27.56 | +1.2 (+4.55%) | 23,885,060 |
| 19 Nov 2021 | CNY | 25.54 | 27.27 | 25.44 | 26.36 | 26.36 | +0.86 (+3.37%) | 18,193,477 |
| 18 Nov 2021 | CNY | 26.25 | 26.48 | 25.41 | 25.5 | 25.5 | -0.46 (-1.77%) | 15,351,264 |
| 17 Nov 2021 | CNY | 26.11 | 26.67 | 25.42 | 25.96 | 25.96 | -0.19 (-0.73%) | 21,868,539 |
| 16 Nov 2021 | CNY | 26.63 | 27.6 | 26.03 | 26.15 | 26.15 | -0.4 (-1.51%) | 27,596,756 |
| 15 Nov 2021 | CNY | 29.21 | 29.55 | 26.2 | 26.55 | 26.55 | -2.49 (-8.57%) | 35,307,647 |
| 12 Nov 2021 | CNY | 26.6 | 29.36 | 26.48 | 29.04 | 29.04 | +2.35 (+8.80%) | 34,625,259 |
| 11 Nov 2021 | CNY | 26.74 | 27.29 | 25.17 | 26.69 | 26.69 | +0.58 (+2.22%) | 28,035,825 |
| 10 Nov 2021 | CNY | 26.3 | 27.59 | 25.98 | 26.11 | 26.11 | -0.16 (-0.61%) | 38,721,582 |
| 9 Nov 2021 | CNY | 23.8 | 26.27 | 23.7 | 26.27 | 26.27 | +2.39 (+10.01%) | 24,175,136 |
| 8 Nov 2021 | CNY | 24.42 | 24.43 | 22.57 | 23.88 | 23.88 | -0.1 (-0.42%) | 21,717,660 |
| 5 Nov 2021 | CNY | 22.4 | 24.7 | 22.25 | 23.98 | 23.98 | +1.3 (+5.73%) | 28,196,091 |
| 4 Nov 2021 | CNY | 22.29 | 23.4 | 22 | 22.68 | 22.68 | +0.47 (+2.12%) | 17,834,408 |
| 3 Nov 2021 | CNY | 22.33 | 22.56 | 21.7 | 22.21 | 22.21 | -0.02 (-0.09%) | 20,527,769 |
| 2 Nov 2021 | CNY | 21.47 | 22.46 | 21.25 | 22.23 | 22.23 | +0.73 (+3.40%) | 28,908,093 |
| 1 Nov 2021 | CNY | 21.25 | 21.71 | 20.68 | 21.5 | 21.5 | +0.27 (+1.27%) | 21,754,416 |
| 29 Oct 2021 | CNY | 20.31 | 21.38 | 19.6 | 21.23 | 21.23 | +0.63 (+3.06%) | 38,575,956 |
| 28 Oct 2021 | CNY | 21.8 | 22.14 | 20.32 | 20.6 | 20.6 | -1.34 (-6.11%) | 34,080,766 |
| 27 Oct 2021 | CNY | 21.68 | 22.55 | 21.68 | 21.94 | 21.94 | +0.51 (+2.38%) | 28,236,636 |
| 26 Oct 2021 | CNY | 21.62 | 22.3 | 21.43 | 21.43 | 21.43 | -0.2 (-0.92%) | 32,476,385 |
| 25 Oct 2021 | CNY | 21 | 21.99 | 20.2 | 21.63 | 21.63 | -0.17 (-0.78%) | 48,019,764 |
| 22 Oct 2021 | CNY | 19.5 | 21.99 | 19.12 | 21.8 | 21.8 | +1.7 (+8.46%) | 42,297,871 |
| 21 Oct 2021 | CNY | 18.27 | 20.1 | 18.05 | 20.1 | 20.1 | +1.83 (+10.02%) | 49,126,577 |
| 20 Oct 2021 | CNY | 17.78 | 18.48 | 17.71 | 18.27 | 18.27 | +0.29 (+1.61%) | 18,378,317 |
| 19 Oct 2021 | CNY | 18.04 | 18.18 | 17.38 | 17.98 | 17.98 | -0.06 (-0.33%) | 23,910,769 |
| 18 Oct 2021 | CNY | 16.91 | 18.09 | 16.91 | 18.04 | 18.04 | +1 (+5.87%) | 25,518,545 |
| 15 Oct 2021 | CNY | 16.66 | 17.1 | 16.45 | 17.04 | 17.04 | +0.25 (+1.49%) | 17,068,731 |
