| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 23.43 | 23.54 | 22.9 | 22.93 | 22.93 | -0.63 (-2.67%) | 1,425,460 |
| 24 Nov 2021 | CNY | 23.8 | 23.88 | 23.18 | 23.56 | 23.56 | -0.24 (-1.01%) | 1,499,293 |
| 23 Nov 2021 | CNY | 23.88 | 24.18 | 23.54 | 23.8 | 23.8 | -0.07 (-0.29%) | 1,652,743 |
| 22 Nov 2021 | CNY | 24.15 | 24.48 | 23.61 | 23.87 | 23.87 | 0.0 (0.0%) | 3,171,988 |
| 19 Nov 2021 | CNY | 23.19 | 23.88 | 22.78 | 23.87 | 23.87 | +0.69 (+2.98%) | 2,139,475 |
| 18 Nov 2021 | CNY | 22.85 | 23.25 | 22.6 | 23.18 | 23.18 | +0.22 (+0.96%) | 1,746,832 |
| 17 Nov 2021 | CNY | 23 | 23.16 | 22.51 | 22.96 | 22.96 | -0.21 (-0.91%) | 1,443,219 |
| 16 Nov 2021 | CNY | 23.16 | 23.49 | 22.65 | 23.17 | 23.17 | +0.01 (+0.04%) | 2,085,460 |
| 15 Nov 2021 | CNY | 23.8 | 24.18 | 23 | 23.16 | 23.16 | -0.63 (-2.65%) | 2,105,508 |
| 12 Nov 2021 | CNY | 23.46 | 23.98 | 23.12 | 23.79 | 23.79 | +0.31 (+1.32%) | 1,846,328 |
| 11 Nov 2021 | CNY | 23.38 | 23.48 | 23.08 | 23.48 | 23.48 | +0.19 (+0.82%) | 1,313,300 |
| 10 Nov 2021 | CNY | 23.3 | 24.28 | 22.96 | 23.29 | 23.29 | -0.02 (-0.09%) | 1,799,377 |
| 9 Nov 2021 | CNY | 23.25 | 23.49 | 22.7 | 23.31 | 23.31 | +0.26 (+1.13%) | 1,394,199 |
| 8 Nov 2021 | CNY | 22.27 | 23.38 | 22.04 | 23.05 | 23.05 | +0.77 (+3.46%) | 2,292,308 |
| 5 Nov 2021 | CNY | 22.19 | 22.3 | 21.96 | 22.28 | 22.28 | +0.1 (+0.45%) | 769,723 |
| 4 Nov 2021 | CNY | 22.5 | 22.5 | 22 | 22.18 | 22.18 | -0.09 (-0.40%) | 846,398 |
| 3 Nov 2021 | CNY | 22.48 | 22.59 | 22.14 | 22.27 | 22.27 | -0.21 (-0.93%) | 821,053 |
| 2 Nov 2021 | CNY | 22.21 | 22.59 | 22.1 | 22.48 | 22.48 | +0.06 (+0.27%) | 1,358,317 |
| 1 Nov 2021 | CNY | 21.89 | 22.49 | 21.8 | 22.42 | 22.42 | +0.46 (+2.09%) | 2,257,556 |
| 29 Oct 2021 | CNY | 21.28 | 22.49 | 21.28 | 21.96 | 21.96 | +1.16 (+5.58%) | 3,072,812 |
| 28 Oct 2021 | CNY | 20.62 | 20.82 | 20.25 | 20.8 | 20.8 | +0.15 (+0.73%) | 797,226 |
| 27 Oct 2021 | CNY | 20.59 | 20.83 | 20.4 | 20.65 | 20.65 | -0.07 (-0.34%) | 594,702 |
| 26 Oct 2021 | CNY | 20.74 | 21.07 | 20.65 | 20.72 | 20.72 | -0.43 (-2.03%) | 577,664 |
| 25 Oct 2021 | CNY | 20.89 | 21.18 | 20.69 | 21.15 | 21.15 | +0.16 (+0.76%) | 933,162 |
| 22 Oct 2021 | CNY | 21.14 | 21.19 | 20.8 | 20.99 | 20.99 | +0.06 (+0.29%) | 435,343 |
| 21 Oct 2021 | CNY | 21.39 | 21.4 | 20.91 | 20.93 | 20.93 | -0.46 (-2.15%) | 590,278 |
| 20 Oct 2021 | CNY | 21.6 | 21.6 | 21.18 | 21.39 | 21.39 | 0.0 (0.0%) | 398,560 |
| 19 Oct 2021 | CNY | 21.3 | 21.48 | 21.03 | 21.39 | 21.39 | +0.16 (+0.75%) | 468,936 |
| 18 Oct 2021 | CNY | 21.14 | 21.37 | 20.91 | 21.23 | 21.23 | +0.12 (+0.57%) | 495,630 |
| 15 Oct 2021 | CNY | 21.1 | 21.4 | 20.91 | 21.11 | 21.11 | -0.14 (-0.66%) | 411,720 |
