| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 25.39 | 26.93 | 25.11 | 25.63 | 25.63 | +0.23 (+0.91%) | 30,490,142 |
| 24 Nov 2021 | CNY | 24.51 | 26 | 24.49 | 25.4 | 25.4 | +1.13 (+4.66%) | 32,678,686 |
| 23 Nov 2021 | CNY | 25.85 | 26.06 | 23.92 | 24.27 | 24.27 | -0.91 (-3.61%) | 36,920,654 |
| 22 Nov 2021 | CNY | 25.25 | 25.55 | 24.9 | 25.18 | 25.18 | +0.28 (+1.12%) | 18,643,490 |
| 19 Nov 2021 | CNY | 24.39 | 25.1 | 24.28 | 24.9 | 24.9 | +0.59 (+2.43%) | 16,456,863 |
| 18 Nov 2021 | CNY | 24.09 | 25.15 | 23.92 | 24.31 | 24.31 | +0.35 (+1.46%) | 20,555,128 |
| 17 Nov 2021 | CNY | 23.63 | 24.5 | 23.37 | 23.96 | 23.96 | +0.66 (+2.83%) | 18,157,734 |
| 16 Nov 2021 | CNY | 23.81 | 24.17 | 23.25 | 23.3 | 23.3 | -0.87 (-3.60%) | 18,319,570 |
| 15 Nov 2021 | CNY | 23.96 | 24.79 | 23.76 | 24.17 | 24.17 | +0.21 (+0.88%) | 20,378,927 |
| 12 Nov 2021 | CNY | 23.66 | 24.55 | 23.52 | 23.96 | 23.96 | 0.0 (0.0%) | 18,465,251 |
| 11 Nov 2021 | CNY | 23.84 | 24.89 | 23.57 | 23.96 | 23.96 | -0.02 (-0.08%) | 27,443,940 |
| 10 Nov 2021 | CNY | 22.82 | 24.33 | 22.67 | 23.98 | 23.98 | +1.24 (+5.45%) | 28,459,672 |
| 9 Nov 2021 | CNY | 22.07 | 22.91 | 21.85 | 22.74 | 22.74 | +0.75 (+3.41%) | 18,149,735 |
| 8 Nov 2021 | CNY | 22.27 | 22.47 | 21.65 | 21.99 | 21.99 | -0.22 (-0.99%) | 11,256,703 |
| 5 Nov 2021 | CNY | 23.01 | 23.18 | 22.11 | 22.21 | 22.21 | -0.41 (-1.81%) | 17,843,520 |
| 4 Nov 2021 | CNY | 22.29 | 22.9 | 21.9 | 22.62 | 22.62 | +0.57 (+2.59%) | 26,517,111 |
| 3 Nov 2021 | CNY | 20.8 | 22.6 | 20.65 | 22.05 | 22.05 | +1.66 (+8.14%) | 33,878,390 |
| 2 Nov 2021 | CNY | 20.5 | 20.85 | 20.1 | 20.39 | 20.39 | -0.08 (-0.39%) | 12,399,612 |
| 1 Nov 2021 | CNY | 19.9 | 20.65 | 19.89 | 20.47 | 20.47 | +0.42 (+2.09%) | 15,648,256 |
| 29 Oct 2021 | CNY | 18.89 | 20.2 | 18.83 | 20.05 | 20.05 | +1.26 (+6.71%) | 22,690,308 |
| 28 Oct 2021 | CNY | 19.33 | 19.68 | 18.7 | 18.79 | 18.79 | -0.54 (-2.79%) | 12,860,494 |
| 27 Oct 2021 | CNY | 19.43 | 19.49 | 18.8 | 19.33 | 19.33 | -0.13 (-0.67%) | 10,794,298 |
| 26 Oct 2021 | CNY | 19.27 | 19.75 | 19.25 | 19.46 | 19.46 | +0.16 (+0.83%) | 11,363,012 |
| 25 Oct 2021 | CNY | 18.37 | 19.44 | 18.19 | 19.3 | 19.3 | +0.81 (+4.38%) | 13,051,249 |
| 22 Oct 2021 | CNY | 18.68 | 19.35 | 18.42 | 18.49 | 18.49 | -0.17 (-0.91%) | 12,620,197 |
| 21 Oct 2021 | CNY | 19.31 | 19.31 | 18.26 | 18.66 | 18.66 | -0.62 (-3.22%) | 13,768,212 |
| 20 Oct 2021 | CNY | 19.2 | 19.32 | 18.82 | 19.28 | 19.28 | -0.03 (-0.16%) | 8,896,798 |
| 19 Oct 2021 | CNY | 19.5 | 19.59 | 19.18 | 19.31 | 19.31 | -0.14 (-0.72%) | 6,644,100 |
| 18 Oct 2021 | CNY | 19.11 | 19.5 | 18.81 | 19.45 | 19.45 | +0.17 (+0.88%) | 7,347,969 |
| 15 Oct 2021 | CNY | 19.04 | 19.55 | 18.86 | 19.28 | 19.28 | +0.12 (+0.63%) | 10,764,625 |
