| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 25.86 | 27.8 | 25.56 | 27.8 | 27.8 | +2.53 (+10.01%) | 16,903,069 |
| 25 Nov 2021 | CNY | 23.27 | 25.27 | 22.7 | 25.27 | 25.27 | +2.3 (+10.01%) | 24,672,956 |
| 24 Nov 2021 | CNY | 25 | 25.3 | 22.69 | 22.97 | 22.97 | -1.32 (-5.43%) | 28,975,909 |
| 23 Nov 2021 | CNY | 23.77 | 24.29 | 22.64 | 24.29 | 24.29 | +2.21 (+10.01%) | 21,956,454 |
| 22 Nov 2021 | CNY | 21.78 | 22.08 | 21.1 | 22.08 | 22.08 | +2.01 (+10.01%) | 6,913,614 |
| 19 Nov 2021 | CNY | 19.9 | 21.15 | 19.78 | 20.07 | 20.07 | -0.38 (-1.86%) | 14,359,940 |
| 18 Nov 2021 | CNY | 19.2 | 21.38 | 19 | 20.45 | 20.45 | +0.93 (+4.76%) | 19,877,564 |
| 17 Nov 2021 | CNY | 18.5 | 19.75 | 18.5 | 19.52 | 19.52 | +0.89 (+4.78%) | 12,131,250 |
| 16 Nov 2021 | CNY | 19 | 19.9 | 18.53 | 18.63 | 18.63 | -0.22 (-1.17%) | 12,397,040 |
| 15 Nov 2021 | CNY | 19.58 | 19.94 | 18.72 | 18.85 | 18.85 | -0.76 (-3.88%) | 9,263,514 |
| 12 Nov 2021 | CNY | 19.2 | 19.96 | 18.89 | 19.61 | 19.61 | +0.41 (+2.14%) | 12,413,590 |
| 11 Nov 2021 | CNY | 18.99 | 19.35 | 18.5 | 19.2 | 19.2 | +0.35 (+1.86%) | 12,145,610 |
| 10 Nov 2021 | CNY | 19.41 | 19.41 | 18.49 | 18.85 | 18.85 | -0.71 (-3.63%) | 11,962,264 |
| 9 Nov 2021 | CNY | 20.85 | 20.93 | 19.28 | 19.56 | 19.56 | -1.38 (-6.59%) | 16,573,620 |
| 8 Nov 2021 | CNY | 20 | 21.47 | 19.55 | 20.94 | 20.94 | +0.23 (+1.11%) | 23,411,746 |
| 5 Nov 2021 | CNY | 18.83 | 20.71 | 18.46 | 20.71 | 20.71 | +1.88 (+9.98%) | 9,885,010 |
| 4 Nov 2021 | CNY | 18.75 | 18.91 | 18.2 | 18.83 | 18.83 | +0.33 (+1.78%) | 9,249,310 |
| 3 Nov 2021 | CNY | 18.84 | 19.07 | 17.86 | 18.5 | 18.5 | -0.6 (-3.14%) | 14,996,790 |
| 2 Nov 2021 | CNY | 18.63 | 19.96 | 18.38 | 19.1 | 19.1 | +0.52 (+2.80%) | 19,170,720 |
| 1 Nov 2021 | CNY | 18.72 | 19 | 18.32 | 18.58 | 18.58 | +0.05 (+0.27%) | 9,878,480 |
| 29 Oct 2021 | CNY | 19.6 | 19.78 | 18.25 | 18.53 | 18.53 | -1.12 (-5.70%) | 14,700,350 |
| 28 Oct 2021 | CNY | 20.79 | 21.04 | 19.51 | 19.65 | 19.65 | -1.4 (-6.65%) | 10,626,654 |
| 27 Oct 2021 | CNY | 21.45 | 21.52 | 20.7 | 21.05 | 21.05 | -0.89 (-4.06%) | 12,351,560 |
| 26 Oct 2021 | CNY | 22.92 | 22.99 | 21.9 | 21.94 | 21.94 | -0.4 (-1.79%) | 13,469,830 |
| 25 Oct 2021 | CNY | 21.72 | 22.5 | 21.42 | 22.34 | 22.34 | +0.42 (+1.92%) | 10,425,830 |
| 22 Oct 2021 | CNY | 22.73 | 23.12 | 21.75 | 21.92 | 21.92 | -0.78 (-3.44%) | 10,507,607 |
| 21 Oct 2021 | CNY | 23.01 | 23.56 | 22.55 | 22.7 | 22.7 | -0.71 (-3.03%) | 12,196,660 |
| 20 Oct 2021 | CNY | 22.24 | 24.24 | 22.02 | 23.41 | 23.41 | +0.48 (+2.09%) | 18,841,140 |
| 19 Oct 2021 | CNY | 23.98 | 24.86 | 22.16 | 22.93 | 22.93 | -0.9 (-3.78%) | 24,236,245 |
| 18 Oct 2021 | CNY | 21.6 | 23.83 | 21.41 | 23.83 | 23.83 | +2.17 (+10.02%) | 8,658,590 |
