| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 33.51 | 34.1 | 31.75 | 32.93 | 32.93 | -0.57 (-1.70%) | 9,785,660 |
| 25 Nov 2021 | CNY | 33.48 | 34.3 | 32.51 | 33.5 | 33.5 | +0.11 (+0.33%) | 6,335,701 |
| 24 Nov 2021 | CNY | 32.97 | 35.33 | 32.97 | 33.39 | 33.39 | +0.01 (+0.03%) | 9,770,801 |
| 23 Nov 2021 | CNY | 31.68 | 34.44 | 31.68 | 33.38 | 33.38 | +1.77 (+5.60%) | 13,491,371 |
| 22 Nov 2021 | CNY | 29.47 | 32.45 | 29.01 | 31.61 | 31.61 | +1.43 (+4.74%) | 13,168,023 |
| 19 Nov 2021 | CNY | 31.71 | 32.54 | 28.99 | 30.18 | 30.18 | -0.45 (-1.47%) | 14,710,898 |
| 18 Nov 2021 | CNY | 30.9 | 32.04 | 29.52 | 30.63 | 30.63 | +0.23 (+0.76%) | 11,910,103 |
| 17 Nov 2021 | CNY | 26.63 | 31.62 | 26.63 | 30.4 | 30.4 | +3.29 (+12.14%) | 16,566,185 |
| 16 Nov 2021 | CNY | 27.67 | 27.8 | 26.11 | 27.11 | 27.11 | -0.26 (-0.95%) | 9,543,960 |
| 15 Nov 2021 | CNY | 25 | 27.79 | 25 | 27.37 | 27.37 | +2.67 (+10.81%) | 14,278,748 |
| 12 Nov 2021 | CNY | 22.11 | 25.65 | 22.11 | 24.7 | 24.7 | +2.5 (+11.26%) | 15,718,892 |
| 11 Nov 2021 | CNY | 22.55 | 22.77 | 21.94 | 22.2 | 22.2 | -0.35 (-1.55%) | 3,522,200 |
| 10 Nov 2021 | CNY | 22.77 | 23.31 | 22.38 | 22.55 | 22.55 | -0.23 (-1.01%) | 3,670,284 |
| 9 Nov 2021 | CNY | 22.41 | 23.3 | 22 | 22.78 | 22.78 | +0.38 (+1.70%) | 4,785,400 |
| 8 Nov 2021 | CNY | 20.61 | 23.2 | 20.6 | 22.4 | 22.4 | +1.49 (+7.13%) | 7,365,808 |
| 5 Nov 2021 | CNY | 21.33 | 21.91 | 20.5 | 20.91 | 20.91 | -0.44 (-2.06%) | 2,694,800 |
| 4 Nov 2021 | CNY | 21.04 | 21.38 | 20.72 | 21.35 | 21.35 | +0.31 (+1.47%) | 2,689,042 |
| 3 Nov 2021 | CNY | 21.58 | 21.7 | 20.85 | 21.04 | 21.04 | -0.56 (-2.59%) | 2,191,000 |
| 2 Nov 2021 | CNY | 21.97 | 22.4 | 21.3 | 21.6 | 21.6 | -0.38 (-1.73%) | 3,724,417 |
| 1 Nov 2021 | CNY | 21.3 | 22.22 | 21.01 | 21.98 | 21.98 | +0.71 (+3.34%) | 4,891,700 |
| 29 Oct 2021 | CNY | 20.48 | 21.68 | 20.41 | 21.27 | 21.27 | +0.86 (+4.21%) | 3,440,800 |
| 28 Oct 2021 | CNY | 21.02 | 21.19 | 20.25 | 20.41 | 20.41 | -0.82 (-3.86%) | 2,564,700 |
| 27 Oct 2021 | CNY | 21.24 | 21.43 | 20.68 | 21.23 | 21.23 | -0.13 (-0.61%) | 2,104,600 |
| 26 Oct 2021 | CNY | 21.91 | 22 | 21.25 | 21.36 | 21.36 | -0.14 (-0.65%) | 2,658,191 |
| 25 Oct 2021 | CNY | 21 | 22 | 20.65 | 21.5 | 21.5 | +0.5 (+2.38%) | 3,023,700 |
| 22 Oct 2021 | CNY | 21.22 | 21.69 | 20.85 | 21 | 21 | -0.34 (-1.59%) | 2,629,801 |
| 21 Oct 2021 | CNY | 20.93 | 21.79 | 20.61 | 21.34 | 21.34 | +0.41 (+1.96%) | 2,887,902 |
| 20 Oct 2021 | CNY | 20.4 | 22.2 | 19.99 | 20.93 | 20.93 | +0.32 (+1.55%) | 5,495,466 |
| 19 Oct 2021 | CNY | 20.74 | 21.04 | 20.52 | 20.61 | 20.61 | -0.3 (-1.43%) | 2,346,900 |
| 18 Oct 2021 | CNY | 20.06 | 21.05 | 19.68 | 20.91 | 20.91 | +1.31 (+6.68%) | 3,599,166 |
