| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 18.18 | 18.35 | 17.87 | 18.29 | 18.29 | +0.14 (+0.77%) | 17,361,864 |
| 24 Nov 2021 | CNY | 18.79 | 19.1 | 18.13 | 18.15 | 18.15 | -0.85 (-4.47%) | 25,655,740 |
| 23 Nov 2021 | CNY | 18.88 | 19.94 | 18.25 | 19 | 19 | +0.05 (+0.26%) | 35,547,868 |
| 22 Nov 2021 | CNY | 18.45 | 18.98 | 18.34 | 18.95 | 18.95 | +0.32 (+1.72%) | 17,000,058 |
| 19 Nov 2021 | CNY | 19.01 | 19.08 | 18.41 | 18.63 | 18.63 | -0.28 (-1.48%) | 18,167,934 |
| 18 Nov 2021 | CNY | 18.99 | 19.34 | 18.78 | 18.91 | 18.91 | -0.16 (-0.84%) | 19,591,533 |
| 17 Nov 2021 | CNY | 18.77 | 19.16 | 18.37 | 19.07 | 19.07 | +0.38 (+2.03%) | 25,129,569 |
| 16 Nov 2021 | CNY | 19.06 | 19.25 | 18.63 | 18.69 | 18.69 | -0.37 (-1.94%) | 29,079,291 |
| 15 Nov 2021 | CNY | 21.8 | 21.9 | 18.9 | 19.06 | 19.06 | -3.39 (-15.10%) | 49,178,615 |
| 12 Nov 2021 | CNY | 22.77 | 23.33 | 21.91 | 22.45 | 22.45 | +0.02 (+0.09%) | 30,566,684 |
| 11 Nov 2021 | CNY | 21.59 | 23.33 | 21.35 | 22.43 | 22.43 | +0.95 (+4.42%) | 36,051,257 |
| 10 Nov 2021 | CNY | 21.66 | 22.49 | 21.09 | 21.48 | 21.48 | -0.25 (-1.15%) | 31,247,474 |
| 9 Nov 2021 | CNY | 21.28 | 21.85 | 21.07 | 21.73 | 21.73 | +0.68 (+3.23%) | 27,220,313 |
| 8 Nov 2021 | CNY | 21.46 | 22.15 | 20.8 | 21.05 | 21.05 | -0.83 (-3.79%) | 36,003,967 |
| 5 Nov 2021 | CNY | 24.7 | 25.3 | 21.83 | 21.88 | 21.88 | -3.69 (-14.43%) | 52,670,745 |
| 4 Nov 2021 | CNY | 23.79 | 26.64 | 23.49 | 25.57 | 25.57 | +1.58 (+6.59%) | 51,205,667 |
| 3 Nov 2021 | CNY | 22.81 | 24.2 | 22.28 | 23.99 | 23.99 | +1.21 (+5.31%) | 39,178,303 |
| 2 Nov 2021 | CNY | 23.2 | 24 | 22.2 | 22.78 | 22.78 | -0.97 (-4.08%) | 33,609,982 |
| 1 Nov 2021 | CNY | 22.8 | 24.3 | 22.55 | 23.75 | 23.75 | +0.93 (+4.08%) | 43,434,595 |
| 29 Oct 2021 | CNY | 22.57 | 23.2 | 21.68 | 22.82 | 22.82 | +0.3 (+1.33%) | 35,809,235 |
| 28 Oct 2021 | CNY | 24.5 | 24.6 | 22.26 | 22.52 | 22.52 | -3.42 (-13.18%) | 45,047,921 |
| 27 Oct 2021 | CNY | 25.07 | 26.44 | 23.88 | 25.94 | 25.94 | +0.24 (+0.93%) | 48,890,541 |
| 26 Oct 2021 | CNY | 27.08 | 27.22 | 25.6 | 25.7 | 25.7 | -4.2 (-14.05%) | 54,597,579 |
| 25 Oct 2021 | CNY | 29 | 30.6 | 27.58 | 29.9 | 29.9 | +0.58 (+1.98%) | 43,064,617 |
| 22 Oct 2021 | CNY | 30.02 | 30.82 | 27.49 | 29.32 | 29.32 | -0.12 (-0.41%) | 49,600,491 |
| 21 Oct 2021 | CNY | 24.97 | 29.44 | 24.18 | 29.44 | 29.44 | +4.91 (+20.02%) | 58,701,410 |
| 20 Oct 2021 | CNY | 23.43 | 26.9 | 21.88 | 24.53 | 24.53 | +2.06 (+9.17%) | 56,284,561 |
| 19 Oct 2021 | CNY | 21.43 | 23.3 | 21.26 | 22.47 | 22.47 | -0.08 (-0.35%) | 43,581,039 |
| 18 Oct 2021 | CNY | 19.85 | 23.33 | 18.56 | 22.55 | 22.55 | +3.11 (+16.00%) | 50,619,992 |
| 15 Oct 2021 | CNY | 20.85 | 20.95 | 18.62 | 19.44 | 19.44 | -0.84 (-4.14%) | 44,247,838 |
