| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 22.26 | 22.6 | 22.01 | 22.47 | 22.47 | +0.28 (+1.26%) | 703,641 |
| 24 Nov 2021 | CNY | 21.85 | 22.2 | 21.72 | 22.19 | 22.19 | +0.13 (+0.59%) | 692,399 |
| 23 Nov 2021 | CNY | 21.7 | 22.2 | 21.55 | 22.06 | 22.06 | +0.33 (+1.52%) | 611,948 |
| 22 Nov 2021 | CNY | 21.96 | 22.15 | 21.32 | 21.73 | 21.73 | -0.27 (-1.23%) | 590,626 |
| 19 Nov 2021 | CNY | 21.82 | 22.37 | 21.8 | 22 | 22 | +0.11 (+0.50%) | 516,248 |
| 18 Nov 2021 | CNY | 22.5 | 22.67 | 21.8 | 21.89 | 21.89 | -0.69 (-3.06%) | 775,389 |
| 17 Nov 2021 | CNY | 21.88 | 22.8 | 21.7 | 22.58 | 22.58 | +0.76 (+3.48%) | 993,306 |
| 16 Nov 2021 | CNY | 21.62 | 22.01 | 21.6 | 21.82 | 21.82 | -0.02 (-0.09%) | 556,700 |
| 15 Nov 2021 | CNY | 21.21 | 21.87 | 21.21 | 21.84 | 21.84 | +0.56 (+2.63%) | 738,400 |
| 12 Nov 2021 | CNY | 21.18 | 21.46 | 21.1 | 21.28 | 21.28 | -0.07 (-0.33%) | 443,652 |
| 11 Nov 2021 | CNY | 21.41 | 21.56 | 21.08 | 21.35 | 21.35 | +0.08 (+0.38%) | 547,728 |
| 10 Nov 2021 | CNY | 21.32 | 21.46 | 20.9 | 21.27 | 21.27 | +0.17 (+0.81%) | 500,900 |
| 9 Nov 2021 | CNY | 21 | 21.2 | 20.6 | 21.1 | 21.1 | +0.42 (+2.03%) | 394,500 |
| 8 Nov 2021 | CNY | 20.84 | 20.88 | 20.5 | 20.68 | 20.68 | -0.14 (-0.67%) | 241,500 |
| 5 Nov 2021 | CNY | 20.94 | 21 | 20.63 | 20.82 | 20.82 | -0.04 (-0.19%) | 314,222 |
| 4 Nov 2021 | CNY | 20.72 | 20.96 | 20.5 | 20.86 | 20.86 | +0.14 (+0.68%) | 214,700 |
| 3 Nov 2021 | CNY | 20.51 | 21 | 20.3 | 20.72 | 20.72 | +0.22 (+1.07%) | 348,900 |
| 2 Nov 2021 | CNY | 20.71 | 21.02 | 20.31 | 20.5 | 20.5 | -0.47 (-2.24%) | 371,078 |
| 1 Nov 2021 | CNY | 20.72 | 21.05 | 20.54 | 20.97 | 20.97 | +0.32 (+1.55%) | 312,400 |
| 29 Oct 2021 | CNY | 20.27 | 20.74 | 20.1 | 20.65 | 20.65 | +0.59 (+2.94%) | 434,652 |
| 28 Oct 2021 | CNY | 20.4 | 20.55 | 19.87 | 20.06 | 20.06 | -0.34 (-1.67%) | 395,830 |
| 27 Oct 2021 | CNY | 20.8 | 20.84 | 20.38 | 20.4 | 20.4 | -0.98 (-4.58%) | 594,600 |
| 26 Oct 2021 | CNY | 21.42 | 21.44 | 21.2 | 21.38 | 21.38 | -0.11 (-0.51%) | 226,100 |
| 25 Oct 2021 | CNY | 21.45 | 21.7 | 21.25 | 21.49 | 21.49 | -0.03 (-0.14%) | 384,400 |
| 22 Oct 2021 | CNY | 21.9 | 21.96 | 21.5 | 21.52 | 21.52 | -0.47 (-2.14%) | 449,700 |
| 21 Oct 2021 | CNY | 22.3 | 22.42 | 21.85 | 21.99 | 21.99 | -0.63 (-2.79%) | 486,500 |
| 20 Oct 2021 | CNY | 22.95 | 22.95 | 22.46 | 22.62 | 22.62 | -0.36 (-1.57%) | 299,600 |
| 19 Oct 2021 | CNY | 22.55 | 23.27 | 22.51 | 22.98 | 22.98 | +0.33 (+1.46%) | 409,340 |
| 18 Oct 2021 | CNY | 22.88 | 22.88 | 22.5 | 22.65 | 22.65 | -0.17 (-0.74%) | 431,578 |
| 15 Oct 2021 | CNY | 23.25 | 23.31 | 22.8 | 22.82 | 22.82 | -0.43 (-1.85%) | 359,249 |
