| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 27.4 | 28.77 | 27.34 | 27.67 | 27.67 | +0.26 (+0.95%) | 22,019,494 |
| 24 Nov 2021 | CNY | 27.01 | 28.99 | 26.91 | 27.41 | 27.41 | +0.29 (+1.07%) | 26,859,626 |
| 23 Nov 2021 | CNY | 27.97 | 29.33 | 27.08 | 27.12 | 27.12 | -0.68 (-2.45%) | 28,498,416 |
| 22 Nov 2021 | CNY | 26.56 | 28.63 | 26.26 | 27.8 | 27.8 | +2.4 (+9.45%) | 33,051,516 |
| 19 Nov 2021 | CNY | 24.7 | 25.42 | 24.45 | 25.4 | 25.4 | +0.61 (+2.46%) | 13,523,350 |
| 18 Nov 2021 | CNY | 24.54 | 25.2 | 24.4 | 24.79 | 24.79 | +0.09 (+0.36%) | 9,544,817 |
| 17 Nov 2021 | CNY | 23.92 | 24.72 | 23.71 | 24.7 | 24.7 | +0.86 (+3.61%) | 8,077,300 |
| 16 Nov 2021 | CNY | 24.02 | 24.65 | 23.7 | 23.84 | 23.84 | -0.38 (-1.57%) | 8,064,301 |
| 15 Nov 2021 | CNY | 24.31 | 24.72 | 24.16 | 24.22 | 24.22 | -0.26 (-1.06%) | 7,987,677 |
| 12 Nov 2021 | CNY | 24.51 | 25.02 | 24.36 | 24.48 | 24.48 | -0.44 (-1.77%) | 9,519,750 |
| 11 Nov 2021 | CNY | 24.46 | 25.5 | 24.23 | 24.92 | 24.92 | +0.23 (+0.93%) | 13,061,521 |
| 10 Nov 2021 | CNY | 24.56 | 24.76 | 24.16 | 24.69 | 24.69 | +0.04 (+0.16%) | 10,318,380 |
| 9 Nov 2021 | CNY | 23.8 | 24.65 | 23.62 | 24.65 | 24.65 | +0.85 (+3.57%) | 12,142,800 |
| 8 Nov 2021 | CNY | 23.52 | 24.25 | 23.31 | 23.8 | 23.8 | -0.47 (-1.94%) | 10,098,421 |
| 5 Nov 2021 | CNY | 24.9 | 25.85 | 24.25 | 24.27 | 24.27 | +0.18 (+0.75%) | 18,671,150 |
| 4 Nov 2021 | CNY | 23.24 | 24.19 | 23.24 | 24.09 | 24.09 | +0.78 (+3.35%) | 12,448,468 |
| 3 Nov 2021 | CNY | 23.66 | 23.86 | 22.82 | 23.31 | 23.31 | -0.1 (-0.43%) | 9,104,373 |
| 2 Nov 2021 | CNY | 23.07 | 23.95 | 22.9 | 23.41 | 23.41 | +0.28 (+1.21%) | 13,642,571 |
| 1 Nov 2021 | CNY | 22.38 | 23.3 | 22.24 | 23.13 | 23.13 | +0.66 (+2.94%) | 9,519,205 |
| 29 Oct 2021 | CNY | 21.8 | 22.79 | 21.4 | 22.47 | 22.47 | +0.9 (+4.17%) | 8,372,202 |
| 28 Oct 2021 | CNY | 22.15 | 22.86 | 21.56 | 21.57 | 21.57 | -0.9 (-4.01%) | 6,473,901 |
| 27 Oct 2021 | CNY | 22.63 | 22.68 | 22.3 | 22.47 | 22.47 | -0.48 (-2.09%) | 7,009,205 |
| 26 Oct 2021 | CNY | 22.49 | 23.09 | 22.45 | 22.95 | 22.95 | +0.49 (+2.18%) | 9,285,300 |
| 25 Oct 2021 | CNY | 21.84 | 22.47 | 21.66 | 22.46 | 22.46 | +0.4 (+1.81%) | 6,517,200 |
| 22 Oct 2021 | CNY | 21.75 | 22.56 | 21.75 | 22.06 | 22.06 | +0.54 (+2.51%) | 9,361,655 |
| 21 Oct 2021 | CNY | 21.89 | 22.08 | 21.4 | 21.52 | 21.52 | -0.47 (-2.14%) | 5,797,200 |
| 20 Oct 2021 | CNY | 22.59 | 22.7 | 21.96 | 21.99 | 21.99 | -0.37 (-1.65%) | 5,679,530 |
| 19 Oct 2021 | CNY | 22.45 | 22.8 | 22.24 | 22.36 | 22.36 | +0.05 (+0.22%) | 5,370,461 |
| 18 Oct 2021 | CNY | 21.6 | 22.38 | 21.58 | 22.31 | 22.31 | +0.29 (+1.32%) | 8,749,001 |
| 15 Oct 2021 | CNY | 23 | 23.05 | 20.89 | 22.02 | 22.02 | -1.26 (-5.41%) | 17,402,550 |
