| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 32.4 | 34.5 | 31.38 | 33.91 | 33.91 | +1.52 (+4.69%) | 8,731,429 |
| 24 Nov 2021 | CNY | 31.33 | 33.28 | 30.53 | 32.39 | 32.39 | +0.39 (+1.22%) | 9,707,800 |
| 23 Nov 2021 | CNY | 33.82 | 34.08 | 30.58 | 32 | 32 | -2 (-5.88%) | 13,155,657 |
| 22 Nov 2021 | CNY | 33.81 | 34.77 | 33.05 | 34 | 34 | +0.1 (+0.29%) | 10,283,558 |
| 19 Nov 2021 | CNY | 30.28 | 35.38 | 29.82 | 33.9 | 33.9 | +3.23 (+10.53%) | 14,126,902 |
| 18 Nov 2021 | CNY | 30.61 | 31.6 | 29.59 | 30.67 | 30.67 | +0.07 (+0.23%) | 9,042,700 |
| 17 Nov 2021 | CNY | 27.7 | 31.18 | 27.41 | 30.6 | 30.6 | +2.8 (+10.07%) | 9,898,634 |
| 16 Nov 2021 | CNY | 28 | 28.48 | 27.28 | 27.8 | 27.8 | -0.5 (-1.77%) | 4,957,650 |
| 15 Nov 2021 | CNY | 27.5 | 30.5 | 26.73 | 28.3 | 28.3 | +0.9 (+3.28%) | 12,714,225 |
| 12 Nov 2021 | CNY | 24.35 | 27.88 | 24.35 | 27.4 | 27.4 | +2.94 (+12.02%) | 11,554,798 |
| 11 Nov 2021 | CNY | 24.91 | 25.05 | 23.91 | 24.46 | 24.46 | -0.45 (-1.81%) | 4,833,107 |
| 10 Nov 2021 | CNY | 25.15 | 25.77 | 23.9 | 24.91 | 24.91 | -0.23 (-0.91%) | 5,639,448 |
| 9 Nov 2021 | CNY | 24.44 | 25.63 | 24.39 | 25.14 | 25.14 | +0.49 (+1.99%) | 5,310,650 |
| 8 Nov 2021 | CNY | 24.26 | 24.81 | 23.58 | 24.65 | 24.65 | +0.55 (+2.28%) | 4,729,395 |
| 5 Nov 2021 | CNY | 24.61 | 25.09 | 24.1 | 24.1 | 24.1 | -0.86 (-3.45%) | 6,040,213 |
| 4 Nov 2021 | CNY | 23.56 | 25.32 | 23.23 | 24.96 | 24.96 | +1.27 (+5.36%) | 8,621,952 |
| 3 Nov 2021 | CNY | 23.48 | 23.89 | 22.5 | 23.69 | 23.69 | +0.31 (+1.33%) | 5,201,750 |
| 2 Nov 2021 | CNY | 23.7 | 24.77 | 23.13 | 23.38 | 23.38 | -0.36 (-1.52%) | 6,551,553 |
| 1 Nov 2021 | CNY | 22.38 | 24.36 | 22.21 | 23.74 | 23.74 | +1.26 (+5.60%) | 6,915,850 |
| 29 Oct 2021 | CNY | 22.23 | 22.77 | 21.22 | 22.48 | 22.48 | +0.28 (+1.26%) | 4,730,306 |
| 28 Oct 2021 | CNY | 22.49 | 23.19 | 21.95 | 22.2 | 22.2 | -0.4 (-1.77%) | 5,023,300 |
| 27 Oct 2021 | CNY | 22.29 | 22.97 | 21.85 | 22.6 | 22.6 | +0.11 (+0.49%) | 6,047,250 |
| 26 Oct 2021 | CNY | 22.5 | 22.73 | 22 | 22.49 | 22.49 | -0.59 (-2.56%) | 7,441,406 |
| 25 Oct 2021 | CNY | 21.03 | 23.46 | 20.47 | 23.08 | 23.08 | +2.03 (+9.64%) | 13,069,009 |
| 22 Oct 2021 | CNY | 22.27 | 22.5 | 20.75 | 21.05 | 21.05 | -2.54 (-10.77%) | 14,971,850 |
| 21 Oct 2021 | CNY | 23.6 | 23.72 | 22.9 | 23.59 | 23.59 | -0.22 (-0.92%) | 5,606,350 |
| 20 Oct 2021 | CNY | 24.01 | 24.49 | 23.55 | 23.81 | 23.81 | -0.19 (-0.79%) | 6,560,750 |
| 19 Oct 2021 | CNY | 23.98 | 24.82 | 23.63 | 24 | 24 | -0.36 (-1.48%) | 10,065,803 |
| 18 Oct 2021 | CNY | 23 | 24.72 | 22.83 | 24.36 | 24.36 | +0.51 (+2.14%) | 13,703,285 |
| 15 Oct 2021 | CNY | 20.12 | 23.93 | 19.66 | 23.85 | 23.85 | +3.73 (+18.54%) | 16,041,048 |
