| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 21.96 | 22.19 | 21.54 | 21.71 | 21.71 | -0.29 (-1.32%) | 2,591,088 |
| 24 Nov 2021 | CNY | 21.92 | 22.63 | 21.9 | 22 | 22 | -0.11 (-0.50%) | 2,415,840 |
| 23 Nov 2021 | CNY | 22.58 | 22.6 | 21.8 | 22.11 | 22.11 | -0.51 (-2.25%) | 2,896,098 |
| 22 Nov 2021 | CNY | 22.14 | 22.94 | 21.68 | 22.62 | 22.62 | +0.6 (+2.72%) | 4,802,548 |
| 19 Nov 2021 | CNY | 20.5 | 22.35 | 20.5 | 22.02 | 22.02 | +1.46 (+7.10%) | 5,559,930 |
| 18 Nov 2021 | CNY | 21.11 | 21.11 | 20.53 | 20.56 | 20.56 | -0.54 (-2.56%) | 1,745,220 |
| 17 Nov 2021 | CNY | 20.96 | 21.32 | 20.83 | 21.1 | 21.1 | +0.09 (+0.43%) | 1,692,250 |
| 16 Nov 2021 | CNY | 21.39 | 21.95 | 21 | 21.01 | 21.01 | -0.34 (-1.59%) | 1,880,948 |
| 15 Nov 2021 | CNY | 21.66 | 21.98 | 21.28 | 21.35 | 21.35 | 0.0 (0.0%) | 2,408,930 |
| 12 Nov 2021 | CNY | 20.74 | 21.45 | 20.74 | 21.35 | 21.35 | +0.36 (+1.72%) | 2,481,219 |
| 11 Nov 2021 | CNY | 20.54 | 21.1 | 20.28 | 20.99 | 20.99 | +0.27 (+1.30%) | 2,931,220 |
| 10 Nov 2021 | CNY | 19.79 | 21.3 | 19.74 | 20.72 | 20.72 | +0.97 (+4.91%) | 4,527,700 |
| 9 Nov 2021 | CNY | 19.5 | 19.8 | 19.02 | 19.75 | 19.75 | +0.52 (+2.70%) | 1,810,370 |
| 8 Nov 2021 | CNY | 19.35 | 19.4 | 18.81 | 19.23 | 19.23 | -0.23 (-1.18%) | 1,624,392 |
| 5 Nov 2021 | CNY | 19.32 | 19.66 | 19 | 19.46 | 19.46 | +0.14 (+0.72%) | 1,562,270 |
| 4 Nov 2021 | CNY | 19.46 | 19.78 | 19.15 | 19.32 | 19.32 | -0.28 (-1.43%) | 1,642,190 |
| 3 Nov 2021 | CNY | 20.28 | 20.28 | 19.33 | 19.6 | 19.6 | -0.14 (-0.71%) | 1,334,670 |
| 2 Nov 2021 | CNY | 19.3 | 20.39 | 19.03 | 19.74 | 19.74 | +0.45 (+2.33%) | 2,222,300 |
| 1 Nov 2021 | CNY | 19.01 | 19.37 | 18.72 | 19.29 | 19.29 | +0.23 (+1.21%) | 1,088,728 |
| 29 Oct 2021 | CNY | 19.99 | 20.06 | 18.83 | 19.06 | 19.06 | -0.83 (-4.17%) | 2,026,897 |
| 28 Oct 2021 | CNY | 19.28 | 19.99 | 19.28 | 19.89 | 19.89 | +0.12 (+0.61%) | 1,213,673 |
| 27 Oct 2021 | CNY | 20.2 | 20.28 | 19.67 | 19.77 | 19.77 | -0.77 (-3.75%) | 1,533,055 |
| 26 Oct 2021 | CNY | 20.71 | 20.71 | 20.26 | 20.54 | 20.54 | -0.79 (-3.70%) | 2,661,640 |
| 25 Oct 2021 | CNY | 21.02 | 21.45 | 20.98 | 21.33 | 21.33 | +0.21 (+0.99%) | 1,488,215 |
| 22 Oct 2021 | CNY | 20.99 | 21.41 | 20.8 | 21.12 | 21.12 | +0.13 (+0.62%) | 1,761,580 |
| 21 Oct 2021 | CNY | 21 | 21.34 | 20.83 | 20.99 | 20.99 | -0.34 (-1.59%) | 1,590,009 |
| 20 Oct 2021 | CNY | 20.44 | 21.67 | 20.44 | 21.33 | 21.33 | +0.89 (+4.35%) | 3,200,620 |
| 19 Oct 2021 | CNY | 20.25 | 20.46 | 20.03 | 20.44 | 20.44 | +0.26 (+1.29%) | 1,285,035 |
| 18 Oct 2021 | CNY | 20.2 | 20.2 | 19.85 | 20.18 | 20.18 | -0.06 (-0.30%) | 1,258,800 |
| 15 Oct 2021 | CNY | 20.05 | 20.48 | 19.84 | 20.24 | 20.24 | +0.19 (+0.95%) | 1,363,651 |
