| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 23.73 | 23.99 | 23.55 | 23.76 | 23.76 | -0.04 (-0.17%) | 3,467,200 |
| 24 Nov 2021 | CNY | 23.18 | 24.13 | 23.04 | 23.8 | 23.8 | +0.6 (+2.59%) | 5,855,976 |
| 23 Nov 2021 | CNY | 23.23 | 23.57 | 23.01 | 23.2 | 23.2 | +0.06 (+0.26%) | 3,946,347 |
| 22 Nov 2021 | CNY | 22.83 | 23.39 | 22.69 | 23.14 | 23.14 | +0.42 (+1.85%) | 4,996,883 |
| 19 Nov 2021 | CNY | 22.65 | 23.3 | 22.61 | 22.72 | 22.72 | +0.07 (+0.31%) | 4,350,407 |
| 18 Nov 2021 | CNY | 23.01 | 23.63 | 22.64 | 22.65 | 22.65 | -0.19 (-0.83%) | 4,571,220 |
| 17 Nov 2021 | CNY | 22.46 | 22.88 | 22.31 | 22.84 | 22.84 | +0.34 (+1.51%) | 4,402,787 |
| 16 Nov 2021 | CNY | 23.16 | 23.29 | 22.37 | 22.5 | 22.5 | -0.6 (-2.60%) | 5,040,558 |
| 15 Nov 2021 | CNY | 23.37 | 23.41 | 22.7 | 23.1 | 23.1 | -0.08 (-0.35%) | 3,886,093 |
| 12 Nov 2021 | CNY | 22.44 | 23.45 | 22.38 | 23.18 | 23.18 | +0.79 (+3.53%) | 6,271,911 |
| 11 Nov 2021 | CNY | 21.98 | 22.96 | 21.89 | 22.39 | 22.39 | +0.41 (+1.87%) | 5,263,827 |
| 10 Nov 2021 | CNY | 22 | 22.25 | 21.73 | 21.98 | 21.98 | +0.08 (+0.37%) | 3,589,951 |
| 9 Nov 2021 | CNY | 21.59 | 22.05 | 21.5 | 21.9 | 21.9 | +0.42 (+1.96%) | 4,950,362 |
| 8 Nov 2021 | CNY | 21.06 | 21.65 | 21.06 | 21.48 | 21.48 | +0.31 (+1.46%) | 3,592,115 |
| 5 Nov 2021 | CNY | 21.25 | 21.75 | 20.99 | 21.17 | 21.17 | -0.08 (-0.38%) | 4,101,498 |
| 4 Nov 2021 | CNY | 20.77 | 21.38 | 20.77 | 21.25 | 21.25 | +0.47 (+2.26%) | 3,451,335 |
| 3 Nov 2021 | CNY | 20.6 | 21.09 | 20.44 | 20.78 | 20.78 | +0.06 (+0.29%) | 2,375,039 |
| 2 Nov 2021 | CNY | 20.11 | 21.2 | 20.11 | 20.72 | 20.72 | +0.22 (+1.07%) | 5,247,603 |
| 1 Nov 2021 | CNY | 18.98 | 20.95 | 18.75 | 20.5 | 20.5 | +1.51 (+7.95%) | 5,132,454 |
| 29 Oct 2021 | CNY | 18.26 | 19.09 | 18.25 | 18.99 | 18.99 | +0.86 (+4.74%) | 2,312,212 |
| 28 Oct 2021 | CNY | 18.38 | 18.64 | 18.03 | 18.13 | 18.13 | -0.25 (-1.36%) | 1,147,423 |
| 27 Oct 2021 | CNY | 18.66 | 18.71 | 18.25 | 18.38 | 18.38 | -0.45 (-2.39%) | 1,437,480 |
| 26 Oct 2021 | CNY | 18.91 | 19.11 | 18.73 | 18.83 | 18.83 | -0.1 (-0.53%) | 1,547,006 |
| 25 Oct 2021 | CNY | 19.3 | 19.37 | 18.62 | 18.93 | 18.93 | -0.34 (-1.76%) | 1,724,186 |
| 22 Oct 2021 | CNY | 18.55 | 19.3 | 18.34 | 19.27 | 19.27 | +0.61 (+3.27%) | 2,279,206 |
| 21 Oct 2021 | CNY | 18.47 | 19 | 18.21 | 18.66 | 18.66 | +0.19 (+1.03%) | 1,316,956 |
| 20 Oct 2021 | CNY | 18.26 | 18.72 | 18 | 18.47 | 18.47 | +0.15 (+0.82%) | 1,391,963 |
| 19 Oct 2021 | CNY | 17.83 | 18.51 | 17.8 | 18.32 | 18.32 | +0.49 (+2.75%) | 1,497,033 |
| 18 Oct 2021 | CNY | 17.7 | 17.83 | 17.26 | 17.83 | 17.83 | +0.06 (+0.34%) | 1,133,023 |
| 15 Oct 2021 | CNY | 18 | 18 | 17.5 | 17.77 | 17.77 | +0.01 (+0.06%) | 1,147,807 |
