| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 24 | 24.1923 | 23.0692 | 23.1539 | 23.1539 | -0.846 (-3.53%) | 2,273,733 |
| 25 Nov 2021 | CNY | 24.3846 | 24.8462 | 23.7615 | 24 | 24 | -0.385 (-1.58%) | 1,753,286 |
| 24 Nov 2021 | CNY | 24.1692 | 24.7923 | 24.1692 | 24.3846 | 24.3846 | +0.054 (+0.22%) | 1,333,166 |
| 23 Nov 2021 | CNY | 25.0077 | 25.3 | 24.2769 | 24.3308 | 24.3308 | -0.985 (-3.89%) | 2,509,907 |
| 22 Nov 2021 | CNY | 25.1539 | 25.4 | 24.6154 | 25.3154 | 25.3154 | +0.031 (+0.12%) | 1,530,673 |
| 19 Nov 2021 | CNY | 25.4615 | 25.5923 | 24.8692 | 25.2846 | 25.2846 | -0.038 (-0.15%) | 1,191,008 |
| 18 Nov 2021 | CNY | 25.6154 | 25.8231 | 25.2692 | 25.3231 | 25.3231 | -0.469 (-1.82%) | 1,572,693 |
| 17 Nov 2021 | CNY | 25.3846 | 25.9077 | 25.2692 | 25.7923 | 25.7923 | +0.108 (+0.42%) | 1,342,437 |
| 16 Nov 2021 | CNY | 26.1077 | 26.1077 | 25.3846 | 25.6846 | 25.6846 | -0.269 (-1.04%) | 1,581,086 |
| 15 Nov 2021 | CNY | 25.2308 | 26.6077 | 25.0769 | 25.9539 | 25.9539 | +0.815 (+3.24%) | 3,552,027 |
| 12 Nov 2021 | CNY | 24.5385 | 25.3846 | 24.2308 | 25.1385 | 25.1385 | +0.562 (+2.29%) | 3,594,228 |
| 11 Nov 2021 | CNY | 24.5385 | 24.7462 | 24.0923 | 24.5769 | 24.5769 | -0.046 (-0.19%) | 1,764,828 |
| 10 Nov 2021 | CNY | 24.4615 | 24.7462 | 24.1539 | 24.6231 | 24.6231 | +0.162 (+0.66%) | 1,789,307 |
| 9 Nov 2021 | CNY | 24.4462 | 24.6 | 24.1615 | 24.4615 | 24.4615 | +0.015 (+0.06%) | 3,461,419 |
| 8 Nov 2021 | CNY | 24.8154 | 24.8462 | 23.8154 | 24.4462 | 24.4462 | -0.4 (-1.61%) | 3,047,571 |
| 5 Nov 2021 | CNY | 25.1923 | 25.9077 | 24.1077 | 24.8462 | 24.8462 | -0.346 (-1.37%) | 8,916,514 |
| 4 Nov 2021 | CNY | 22.7385 | 25.1923 | 22.7385 | 25.1923 | 25.1923 | +2.292 (+10.01%) | 9,860,487 |
| 3 Nov 2021 | CNY | 23.0462 | 23.1539 | 22.2231 | 22.9 | 22.9 | +0.054 (+0.24%) | 1,431,877 |
| 2 Nov 2021 | CNY | 23.1154 | 23.4231 | 22.6923 | 22.8462 | 22.8462 | -0.385 (-1.66%) | 1,437,462 |
| 1 Nov 2021 | CNY | 22.6846 | 23.2769 | 22.5615 | 23.2308 | 23.2308 | +0.546 (+2.41%) | 1,443,213 |
| 29 Oct 2021 | CNY | 22.8231 | 23.1308 | 22.5 | 22.6846 | 22.6846 | -0.3 (-1.31%) | 1,441,648 |
| 28 Oct 2021 | CNY | 22.9385 | 23.6923 | 22.6 | 22.9846 | 22.9846 | +0.038 (+0.17%) | 2,142,537 |
| 27 Oct 2021 | CNY | 22.8154 | 23.0692 | 22.5 | 22.9462 | 22.9462 | +0.062 (+0.27%) | 1,493,232 |
| 26 Oct 2021 | CNY | 22.0539 | 23.0615 | 21.9462 | 22.8846 | 22.8846 | +0.192 (+0.85%) | 2,846,234 |
| 25 Oct 2021 | CNY | 21.5385 | 23.4846 | 21.5385 | 22.6923 | 22.6923 | +1.192 (+5.55%) | 4,305,150 |
| 22 Oct 2021 | CNY | 21.1769 | 21.5077 | 21.1154 | 21.5 | 21.5 | +0.1 (+0.47%) | 646,841 |
| 21 Oct 2021 | CNY | 21.4 | 21.5385 | 21.0154 | 21.4 | 21.4 | -0.008 (-0.04%) | 1,090,167 |
| 20 Oct 2021 | CNY | 21.2615 | 21.4923 | 21 | 21.4077 | 21.4077 | +0.115 (+0.54%) | 582,608 |
| 19 Oct 2021 | CNY | 20.5385 | 21.3385 | 20.2308 | 21.2923 | 21.2923 | +0.754 (+3.67%) | 1,258,032 |
| 18 Oct 2021 | CNY | 21.1692 | 21.1692 | 20.1769 | 20.5385 | 20.5385 | -0.754 (-3.54%) | 1,200,563 |
