| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 24.92 | 24.18 | 24.47 | 24.8 | 24.8 | +0.33 (+1.35%) | 5,656,850 |
| 24 Nov 2021 | CNY | 25.3 | 23.82 | 23.83 | 24.47 | 24.47 | +0.46 (+1.92%) | 9,568,940 |
| 23 Nov 2021 | CNY | 24.09 | 23.4 | 24.08 | 24.01 | 24.01 | +0.1 (+0.42%) | 5,836,670 |
| 22 Nov 2021 | CNY | 24.72 | 23.67 | 24.15 | 23.91 | 23.91 | +0.08 (+0.34%) | 8,934,170 |
| 19 Nov 2021 | CNY | 24.18 | 22.95 | 22.95 | 23.83 | 23.83 | +0.89 (+3.88%) | 9,005,240 |
| 18 Nov 2021 | CNY | 23.4 | 22.48 | 22.88 | 22.94 | 22.94 | +0.12 (+0.53%) | 7,355,740 |
| 17 Nov 2021 | CNY | 23.5 | 22.26 | 22.42 | 22.82 | 22.82 | +0.16 (+0.71%) | 8,907,890 |
| 16 Nov 2021 | CNY | 24.12 | 22.47 | 23.8 | 22.66 | 22.66 | -1.56 (-6.44%) | 15,273,590 |
| 15 Nov 2021 | CNY | 26.59 | 23.95 | 26.59 | 24.22 | 24.22 | -2.37 (-8.91%) | 20,791,850 |
| 12 Nov 2021 | CNY | 26.67 | 24.85 | 24.9 | 26.59 | 26.59 | +1.27 (+5.02%) | 16,051,600 |
| 11 Nov 2021 | CNY | 25.86 | 24.42 | 24.54 | 25.32 | 25.32 | +1.04 (+4.28%) | 12,823,610 |
| 10 Nov 2021 | CNY | 25.28 | 24.06 | 25.21 | 24.28 | 24.28 | -0.52 (-2.10%) | 7,629,240 |
| 9 Nov 2021 | CNY | 25 | 23 | 23.07 | 24.8 | 24.8 | +1.66 (+7.17%) | 13,763,840 |
| 8 Nov 2021 | CNY | 23.39 | 21.88 | 22.36 | 23.14 | 23.14 | +0.74 (+3.30%) | 6,701,440 |
| 7 Nov 2021 | CNY | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 23.51 | 22.21 | 23.05 | 22.4 | 22.4 | -0.6 (-2.61%) | 5,391,110 |
| 4 Nov 2021 | CNY | 23.5 | 21 | 21.58 | 23 | 23 | +1.08 (+4.93%) | 10,087,540 |
| 3 Nov 2021 | CNY | 22.86 | 20.58 | 22.46 | 21.92 | 21.92 | -0.95 (-4.15%) | 13,308,040 |
| 2 Nov 2021 | CNY | 23.88 | 22.57 | 23.87 | 22.87 | 22.87 | -0.53 (-2.26%) | 10,939,440 |
| 1 Nov 2021 | CNY | 24.48 | 21.89 | 22.52 | 23.4 | 23.4 | +1.06 (+4.74%) | 12,272,640 |
| 29 Oct 2021 | CNY | 22.39 | 21.03 | 21.5 | 22.34 | 22.34 | +0.93 (+4.34%) | 5,408,830 |
| 28 Oct 2021 | CNY | 22.92 | 21.24 | 21.8 | 21.41 | 21.41 | -0.62 (-2.81%) | 6,191,050 |
| 27 Oct 2021 | CNY | 22.22 | 21.55 | 22.02 | 22.03 | 22.03 | +0.02 (+0.09%) | 4,193,120 |
| 26 Oct 2021 | CNY | 22.58 | 21.91 | 22.02 | 22.01 | 22.01 | +0.04 (+0.18%) | 4,296,060 |
| 25 Oct 2021 | CNY | 22.18 | 21.35 | 21.87 | 21.97 | 21.97 | -0.04 (-0.18%) | 3,824,410 |
| 22 Oct 2021 | CNY | 22.3 | 21.33 | 21.4 | 22.01 | 22.01 | +0.33 (+1.52%) | 4,492,200 |
| 21 Oct 2021 | CNY | 22.25 | 21.45 | 22.25 | 21.68 | 21.68 | -0.42 (-1.90%) | 4,848,900 |
| 20 Oct 2021 | CNY | 22.4 | 20.9 | 21.13 | 22.1 | 22.1 | +1.22 (+5.84%) | 8,459,710 |
| 19 Oct 2021 | CNY | 21.3 | 20.76 | 20.9 | 20.88 | 20.88 | 0.0 (0.0%) | 3,486,520 |
