| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 23.5 | 23.9867 | 23.1 | 23.16 | 23.16 | -0.64 (-2.69%) | 9,942,487 |
| 24 Nov 2021 | CNY | 24 | 24.9733 | 23.66 | 23.8 | 23.8 | -0.52 (-2.14%) | 11,508,856 |
| 23 Nov 2021 | CNY | 24.66 | 25.26 | 24.0733 | 24.32 | 24.32 | -0.567 (-2.28%) | 13,749,099 |
| 22 Nov 2021 | CNY | 24.26 | 25.1133 | 23.9333 | 24.8867 | 24.8867 | +0.633 (+2.61%) | 15,990,361 |
| 19 Nov 2021 | CNY | 24.1333 | 24.8067 | 23.7 | 24.2533 | 24.2533 | +0.527 (+2.22%) | 15,870,223 |
| 18 Nov 2021 | CNY | 23.44 | 24.0933 | 23.1 | 23.7267 | 23.7267 | +0.027 (+0.11%) | 12,339,340 |
| 17 Nov 2021 | CNY | 23.32 | 23.7867 | 23.0067 | 23.7 | 23.7 | +0.66 (+2.86%) | 11,980,737 |
| 16 Nov 2021 | CNY | 24.4 | 24.4733 | 22.98 | 23.04 | 23.04 | -1.213 (-5.00%) | 14,838,366 |
| 15 Nov 2021 | CNY | 25.84 | 26.0667 | 24.0933 | 24.2533 | 24.2533 | -1.867 (-7.15%) | 20,267,440 |
| 12 Nov 2021 | CNY | 26 | 26.9867 | 25.7067 | 26.12 | 26.12 | -0.013 (-0.05%) | 14,371,737 |
| 11 Nov 2021 | CNY | 26.7267 | 27.1533 | 25.76 | 26.1333 | 26.1333 | -0.82 (-3.04%) | 20,121,306 |
| 10 Nov 2021 | CNY | 26.6733 | 27.8667 | 26.0067 | 26.9533 | 26.9533 | +1.24 (+4.82%) | 24,522,861 |
| 9 Nov 2021 | CNY | 24.4667 | 26.0933 | 23.9133 | 25.7133 | 25.7133 | +1.367 (+5.61%) | 19,638,412 |
| 8 Nov 2021 | CNY | 22.9533 | 24.88 | 22.9533 | 24.3467 | 24.3467 | +0.153 (+0.63%) | 16,265,608 |
| 5 Nov 2021 | CNY | 25.9267 | 26.1333 | 23.9733 | 24.1933 | 24.1933 | -2.207 (-8.36%) | 20,430,669 |
| 4 Nov 2021 | CNY | 26.1867 | 27.2267 | 25.3667 | 26.4 | 26.4 | +0.48 (+1.85%) | 17,501,337 |
| 3 Nov 2021 | CNY | 27.8133 | 27.9533 | 25.5333 | 25.92 | 25.92 | -1.893 (-6.81%) | 18,967,351 |
| 2 Nov 2021 | CNY | 28.78 | 29.5133 | 27.2267 | 27.8133 | 27.8133 | -1.627 (-5.53%) | 22,395,406 |
| 1 Nov 2021 | CNY | 28.72 | 30.0667 | 28.12 | 29.44 | 29.44 | +0.72 (+2.51%) | 31,835,026 |
| 29 Oct 2021 | CNY | 26.66 | 29.58 | 26.46 | 28.72 | 28.72 | +2.7 (+10.38%) | 31,627,404 |
| 28 Oct 2021 | CNY | 27.5 | 28.6 | 26 | 26.02 | 26.02 | -2.093 (-7.45%) | 21,340,254 |
| 27 Oct 2021 | CNY | 29.24 | 29.26 | 27.7533 | 28.1133 | 28.1133 | +0.247 (+0.88%) | 22,917,288 |
| 26 Oct 2021 | CNY | 28.1267 | 28.3733 | 27.44 | 27.8667 | 27.8667 | -1.433 (-4.89%) | 23,833,365 |
| 25 Oct 2021 | CNY | 28.12 | 29.9933 | 27.8 | 29.3 | 29.3 | +1.18 (+4.20%) | 26,661,931 |
| 22 Oct 2021 | CNY | 27.76 | 30.7933 | 27.3 | 28.12 | 28.12 | -0.4 (-1.40%) | 33,336,718 |
| 21 Oct 2021 | CNY | 26.2733 | 29.3 | 26.2733 | 28.52 | 28.52 | +2.273 (+8.66%) | 35,081,604 |
| 20 Oct 2021 | CNY | 24.7333 | 26.6667 | 24.4067 | 26.2467 | 26.2467 | +0.387 (+1.50%) | 22,275,358 |
| 19 Oct 2021 | CNY | 25.5867 | 26.6667 | 25.2533 | 25.86 | 25.86 | +0.1 (+0.39%) | 24,782,425 |
| 18 Oct 2021 | CNY | 24.54 | 26.3933 | 24.34 | 25.76 | 25.76 | +0.833 (+3.34%) | 23,919,496 |
| 15 Oct 2021 | CNY | 24.1867 | 25.4667 | 23.52 | 24.9267 | 24.9267 | +0.513 (+2.10%) | 17,808,435 |
