| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 21.19 | 21.46 | 21.05 | 21.37 | 21.37 | +0.18 (+0.85%) | 1,638,662 |
| 19 Nov 2021 | CNY | 21.38 | 21.38 | 20.85 | 21.19 | 21.19 | -0.18 (-0.84%) | 1,869,145 |
| 18 Nov 2021 | CNY | 21.82 | 22.1 | 21.25 | 21.37 | 21.37 | -0.59 (-2.69%) | 2,851,655 |
| 17 Nov 2021 | CNY | 21.31 | 22.06 | 21.26 | 21.96 | 21.96 | +0.76 (+3.58%) | 3,257,163 |
| 16 Nov 2021 | CNY | 22.07 | 22.35 | 21.15 | 21.2 | 21.2 | -1.02 (-4.59%) | 3,708,800 |
| 15 Nov 2021 | CNY | 21.72 | 22.3 | 21.72 | 22.22 | 22.22 | +0.29 (+1.32%) | 2,766,283 |
| 12 Nov 2021 | CNY | 22.08 | 22.24 | 21.61 | 21.93 | 21.93 | -0.15 (-0.68%) | 2,549,113 |
| 11 Nov 2021 | CNY | 21.65 | 22.5 | 21.44 | 22.08 | 22.08 | +0.16 (+0.73%) | 3,286,500 |
| 10 Nov 2021 | CNY | 21.42 | 22.25 | 21.18 | 21.92 | 21.92 | +0.47 (+2.19%) | 3,385,092 |
| 9 Nov 2021 | CNY | 21.19 | 21.85 | 21.19 | 21.45 | 21.45 | +0.3 (+1.42%) | 2,712,410 |
| 8 Nov 2021 | CNY | 21.62 | 21.62 | 20.86 | 21.15 | 21.15 | -0.52 (-2.40%) | 2,634,396 |
| 5 Nov 2021 | CNY | 21.07 | 22.28 | 20.96 | 21.67 | 21.67 | +0.37 (+1.74%) | 4,134,162 |
| 4 Nov 2021 | CNY | 21.64 | 21.64 | 21.2 | 21.3 | 21.3 | -0.05 (-0.23%) | 1,980,250 |
| 3 Nov 2021 | CNY | 21.1 | 21.39 | 20.8 | 21.35 | 21.35 | +0.2 (+0.95%) | 1,925,062 |
| 2 Nov 2021 | CNY | 21.97 | 22.28 | 20.92 | 21.15 | 21.15 | -0.79 (-3.60%) | 3,461,088 |
| 1 Nov 2021 | CNY | 21.8 | 22.06 | 21.11 | 21.94 | 21.94 | +0.42 (+1.95%) | 2,699,662 |
| 29 Oct 2021 | CNY | 21.4 | 21.77 | 21.05 | 21.52 | 21.52 | -0.08 (-0.37%) | 2,506,188 |
| 28 Oct 2021 | CNY | 21.44 | 22.58 | 21.21 | 21.6 | 21.6 | +0.01 (+0.05%) | 3,971,086 |
| 27 Oct 2021 | CNY | 21.78 | 21.9 | 21.52 | 21.59 | 21.59 | -0.77 (-3.44%) | 3,452,600 |
| 26 Oct 2021 | CNY | 22.66 | 22.68 | 22.23 | 22.36 | 22.36 | -0.42 (-1.84%) | 3,119,100 |
| 25 Oct 2021 | CNY | 22.92 | 23.09 | 21.18 | 22.78 | 22.78 | 0.0 (0.0%) | 4,894,500 |
| 22 Oct 2021 | CNY | 23.65 | 23.83 | 22.55 | 22.78 | 22.78 | -0.66 (-2.82%) | 5,596,900 |
| 21 Oct 2021 | CNY | 23.02 | 23.95 | 22.8 | 23.44 | 23.44 | +0.31 (+1.34%) | 6,297,148 |
| 20 Oct 2021 | CNY | 23.62 | 23.95 | 22.5 | 23.13 | 23.13 | -0.39 (-1.66%) | 7,206,327 |
| 19 Oct 2021 | CNY | 23.85 | 25.18 | 23.4 | 23.52 | 23.52 | +0.07 (+0.30%) | 9,652,200 |
| 18 Oct 2021 | CNY | 23.08 | 24.62 | 22.76 | 23.45 | 23.45 | -0.46 (-1.92%) | 10,477,200 |
| 15 Oct 2021 | CNY | 25.94 | 26.93 | 23.85 | 23.91 | 23.91 | -1.7 (-6.64%) | 15,525,385 |
| 14 Oct 2021 | CNY | 24.79 | 25.61 | 24.35 | 25.61 | 25.61 | +2.33 (+10.01%) | 10,253,936 |
| 13 Oct 2021 | CNY | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | +2.12 (+10.02%) | 3,749,065 |
| 12 Oct 2021 | CNY | 22.11 | 22.11 | 20.88 | 21.16 | 21.16 | -0.62 (-2.85%) | 2,098,185 |
