| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 34.43 | 36.35 | 34.43 | 35.44 | 35.44 | +0.39 (+1.11%) | 52,088,546 |
| 25 Nov 2021 | CNY | 35.55 | 35.8 | 34.2 | 35.05 | 35.05 | -0.5 (-1.41%) | 56,664,596 |
| 24 Nov 2021 | CNY | 37.54 | 38 | 35.1 | 35.55 | 35.55 | -1.91 (-5.10%) | 87,323,360 |
| 23 Nov 2021 | CNY | 37.24 | 39.47 | 36.67 | 37.46 | 37.46 | +0.46 (+1.24%) | 94,342,444 |
| 22 Nov 2021 | CNY | 36.88 | 38.21 | 35.68 | 37 | 37 | +1 (+2.78%) | 129,771,726 |
| 19 Nov 2021 | CNY | 30.8 | 36 | 30.31 | 36 | 36 | +6 (+20%) | 111,597,430 |
| 18 Nov 2021 | CNY | 30.11 | 30.44 | 28.58 | 30 | 30 | -0.55 (-1.80%) | 68,849,718 |
| 17 Nov 2021 | CNY | 28.87 | 31.21 | 28.26 | 30.55 | 30.55 | +2.45 (+8.72%) | 89,275,784 |
| 16 Nov 2021 | CNY | 29.74 | 30 | 27.91 | 28.1 | 28.1 | -1.59 (-5.36%) | 75,594,810 |
| 15 Nov 2021 | CNY | 30.01 | 30.47 | 28.5 | 29.69 | 29.69 | +0.09 (+0.30%) | 69,051,907 |
| 12 Nov 2021 | CNY | 29.84 | 30.88 | 29.08 | 29.6 | 29.6 | +1.1 (+3.86%) | 83,194,446 |
| 11 Nov 2021 | CNY | 28.85 | 30.77 | 28 | 28.5 | 28.5 | +0.76 (+2.74%) | 114,359,380 |
| 10 Nov 2021 | CNY | 25.05 | 29.28 | 25.05 | 27.74 | 27.74 | +2.14 (+8.36%) | 102,637,963 |
| 9 Nov 2021 | CNY | 26.81 | 27.15 | 25.32 | 25.6 | 25.6 | -0.24 (-0.93%) | 53,857,727 |
| 8 Nov 2021 | CNY | 24.69 | 26.04 | 24.69 | 25.84 | 25.84 | +0.66 (+2.62%) | 51,747,330 |
| 5 Nov 2021 | CNY | 26.08 | 26.18 | 25.08 | 25.18 | 25.18 | -0.65 (-2.52%) | 53,459,012 |
| 4 Nov 2021 | CNY | 24.27 | 26.99 | 24.26 | 25.83 | 25.83 | +1.83 (+7.63%) | 94,414,221 |
| 3 Nov 2021 | CNY | 23.4 | 24.78 | 23.4 | 24 | 24 | +0.27 (+1.14%) | 63,229,956 |
| 2 Nov 2021 | CNY | 23.29 | 24.1 | 23.05 | 23.73 | 23.73 | -0.09 (-0.38%) | 53,576,614 |
| 1 Nov 2021 | CNY | 23.59 | 24.84 | 23.01 | 23.82 | 23.82 | 0.0 (0.0%) | 79,065,132 |
| 29 Oct 2021 | CNY | 22.59 | 24.1 | 21.94 | 23.82 | 23.82 | +1.08 (+4.75%) | 76,668,324 |
| 28 Oct 2021 | CNY | 22.48 | 23.4 | 21.8 | 22.74 | 22.74 | +0.3 (+1.34%) | 64,643,040 |
| 27 Oct 2021 | CNY | 22.68 | 23.07 | 22.31 | 22.44 | 22.44 | +0.23 (+1.04%) | 55,289,242 |
| 26 Oct 2021 | CNY | 21.97 | 22.55 | 21.93 | 22.21 | 22.21 | +0.08 (+0.36%) | 60,825,562 |
| 25 Oct 2021 | CNY | 20.6 | 22.95 | 20.51 | 22.13 | 22.13 | +2.73 (+14.07%) | 100,043,375 |
| 22 Oct 2021 | CNY | 19.97 | 20.18 | 19.11 | 19.4 | 19.4 | -0.41 (-2.07%) | 28,215,534 |
| 21 Oct 2021 | CNY | 20.2 | 20.48 | 19.74 | 19.81 | 19.81 | -0.54 (-2.65%) | 26,460,303 |
| 20 Oct 2021 | CNY | 19.65 | 20.62 | 19.55 | 20.35 | 20.35 | +0.41 (+2.06%) | 41,354,739 |
| 19 Oct 2021 | CNY | 19.45 | 20.57 | 19.23 | 19.94 | 19.94 | +0.68 (+3.53%) | 43,323,330 |
| 18 Oct 2021 | CNY | 18.38 | 19.39 | 18.37 | 19.26 | 19.26 | +0.98 (+5.36%) | 29,767,346 |
