| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 22.85 | 23.09 | 21.71 | 21.76 | 21.76 | -1.22 (-5.31%) | 48,335,732 |
| 24 Nov 2021 | CNY | 23.03 | 23.3 | 22.6 | 22.98 | 22.98 | +0.21 (+0.92%) | 37,665,429 |
| 23 Nov 2021 | CNY | 23.26 | 23.35 | 22.45 | 22.77 | 22.77 | -0.73 (-3.11%) | 42,967,859 |
| 22 Nov 2021 | CNY | 22.81 | 23.88 | 22.45 | 23.5 | 23.5 | +0.71 (+3.12%) | 46,021,765 |
| 19 Nov 2021 | CNY | 23.28 | 23.36 | 22.6 | 22.79 | 22.79 | +0.03 (+0.13%) | 42,934,241 |
| 18 Nov 2021 | CNY | 24.25 | 24.33 | 22.21 | 22.76 | 22.76 | -1.55 (-6.38%) | 78,805,683 |
| 17 Nov 2021 | CNY | 23.3 | 25.1 | 23.11 | 24.31 | 24.31 | +1.06 (+4.56%) | 81,254,228 |
| 16 Nov 2021 | CNY | 23.59 | 24.5 | 23.2 | 23.25 | 23.25 | -0.48 (-2.02%) | 61,270,974 |
| 15 Nov 2021 | CNY | 23.99 | 24.13 | 23.32 | 23.73 | 23.73 | +0.17 (+0.72%) | 49,687,826 |
| 12 Nov 2021 | CNY | 23.17 | 24.26 | 23.1 | 23.56 | 23.56 | -0.07 (-0.30%) | 56,261,826 |
| 11 Nov 2021 | CNY | 22.66 | 24.27 | 22.5 | 23.63 | 23.63 | +0.16 (+0.68%) | 74,404,033 |
| 10 Nov 2021 | CNY | 23.11 | 24.68 | 22.91 | 23.47 | 23.47 | +0.87 (+3.85%) | 88,294,973 |
| 9 Nov 2021 | CNY | 23.51 | 23.85 | 22.53 | 22.6 | 22.6 | 0.0 (0.0%) | 75,505,255 |
| 8 Nov 2021 | CNY | 21.71 | 22.91 | 21.55 | 22.6 | 22.6 | +0.71 (+3.24%) | 77,935,202 |
| 5 Nov 2021 | CNY | 21.1 | 22.66 | 20.88 | 21.89 | 21.89 | +0.22 (+1.02%) | 77,722,438 |
| 4 Nov 2021 | CNY | 21.95 | 22.18 | 21.45 | 21.67 | 21.67 | -0.19 (-0.87%) | 58,756,392 |
| 3 Nov 2021 | CNY | 21.8 | 22.93 | 21.67 | 21.86 | 21.86 | +0.41 (+1.91%) | 70,192,411 |
| 2 Nov 2021 | CNY | 21.44 | 22.19 | 21.15 | 21.45 | 21.45 | +0.08 (+0.37%) | 81,778,222 |
| 1 Nov 2021 | CNY | 19.29 | 22.1 | 19.1 | 21.37 | 21.37 | +2.68 (+14.34%) | 111,398,313 |
| 29 Oct 2021 | CNY | 17.66 | 19.08 | 17.58 | 18.69 | 18.69 | +1.14 (+6.50%) | 39,296,991 |
| 28 Oct 2021 | CNY | 17.43 | 17.81 | 17.3 | 17.55 | 17.55 | +0.02 (+0.11%) | 11,097,332 |
| 27 Oct 2021 | CNY | 17.8 | 17.97 | 17.46 | 17.53 | 17.53 | -0.34 (-1.90%) | 13,408,424 |
| 26 Oct 2021 | CNY | 18.02 | 18.18 | 17.85 | 17.87 | 17.87 | -0.43 (-2.35%) | 15,770,161 |
| 25 Oct 2021 | CNY | 17.98 | 18.7 | 17.68 | 18.3 | 18.3 | +0.22 (+1.22%) | 21,747,548 |
| 22 Oct 2021 | CNY | 17.81 | 18.28 | 17.81 | 18.08 | 18.08 | +0.43 (+2.44%) | 21,560,335 |
| 21 Oct 2021 | CNY | 18 | 18.17 | 17.65 | 17.65 | 17.65 | -0.35 (-1.94%) | 11,610,638 |
| 20 Oct 2021 | CNY | 18.19 | 18.45 | 17.92 | 18 | 18 | -0.22 (-1.21%) | 15,268,349 |
| 19 Oct 2021 | CNY | 17.66 | 18.28 | 17.61 | 18.22 | 18.22 | +0.58 (+3.29%) | 18,610,093 |
| 18 Oct 2021 | CNY | 17.86 | 17.96 | 17.57 | 17.64 | 17.64 | -0.3 (-1.67%) | 14,789,627 |
| 15 Oct 2021 | CNY | 18.06 | 18.16 | 17.76 | 17.94 | 17.94 | -0.24 (-1.32%) | 13,770,587 |
