| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 24.16 | 24.38 | 23.66 | 23.66 | 23.66 | -0.75 (-3.07%) | 1,696,450 |
| 17 Nov 2021 | CNY | 24.41 | 24.83 | 24.11 | 24.41 | 24.41 | -0.01 (-0.04%) | 2,273,138 |
| 16 Nov 2021 | CNY | 24.05 | 24.7 | 23.91 | 24.42 | 24.42 | +0.22 (+0.91%) | 2,776,551 |
| 15 Nov 2021 | CNY | 23.64 | 24.31 | 23.64 | 24.2 | 24.2 | +0.56 (+2.37%) | 2,558,100 |
| 12 Nov 2021 | CNY | 23.48 | 23.77 | 23.26 | 23.64 | 23.64 | +0.11 (+0.47%) | 1,792,750 |
| 11 Nov 2021 | CNY | 23.73 | 23.74 | 23.23 | 23.53 | 23.53 | -0.18 (-0.76%) | 1,741,514 |
| 10 Nov 2021 | CNY | 23.18 | 23.71 | 23.08 | 23.71 | 23.71 | +0.53 (+2.29%) | 2,147,746 |
| 9 Nov 2021 | CNY | 23.04 | 23.38 | 23.04 | 23.18 | 23.18 | +0.17 (+0.74%) | 780,875 |
| 8 Nov 2021 | CNY | 23.03 | 23.25 | 22.66 | 23.01 | 23.01 | -0.07 (-0.30%) | 909,250 |
| 5 Nov 2021 | CNY | 23.36 | 23.56 | 23.07 | 23.08 | 23.08 | -0.27 (-1.16%) | 1,021,132 |
| 4 Nov 2021 | CNY | 22.8 | 23.55 | 22.78 | 23.35 | 23.35 | +0.55 (+2.41%) | 1,683,150 |
| 3 Nov 2021 | CNY | 22.95 | 23.29 | 22.66 | 22.8 | 22.8 | -0.38 (-1.64%) | 1,158,478 |
| 2 Nov 2021 | CNY | 23.26 | 23.76 | 22.88 | 23.18 | 23.18 | -0.08 (-0.34%) | 1,429,850 |
| 1 Nov 2021 | CNY | 23.35 | 23.55 | 22.7 | 23.26 | 23.26 | +0.11 (+0.48%) | 1,505,350 |
| 29 Oct 2021 | CNY | 22.63 | 23.49 | 22.4 | 23.15 | 23.15 | +0.82 (+3.67%) | 2,181,175 |
| 28 Oct 2021 | CNY | 22.14 | 22.61 | 22.14 | 22.33 | 22.33 | +0.09 (+0.40%) | 849,675 |
| 27 Oct 2021 | CNY | 22.6 | 22.73 | 22.09 | 22.24 | 22.24 | -0.22 (-0.98%) | 1,092,900 |
| 26 Oct 2021 | CNY | 22.02 | 22.78 | 21.98 | 22.46 | 22.46 | +0.6 (+2.74%) | 2,448,300 |
| 25 Oct 2021 | CNY | 21.3 | 21.9 | 21.07 | 21.86 | 21.86 | +0.56 (+2.63%) | 1,119,116 |
| 22 Oct 2021 | CNY | 21.61 | 21.75 | 21.19 | 21.3 | 21.3 | -0.4 (-1.84%) | 863,975 |
| 21 Oct 2021 | CNY | 21.78 | 22.07 | 21.69 | 21.7 | 21.7 | -0.17 (-0.78%) | 586,575 |
| 20 Oct 2021 | CNY | 22 | 22.05 | 21.78 | 21.87 | 21.87 | -0.21 (-0.95%) | 690,900 |
| 19 Oct 2021 | CNY | 22.01 | 22.15 | 21.91 | 22.08 | 22.08 | +0.07 (+0.32%) | 812,550 |
| 18 Oct 2021 | CNY | 22.12 | 22.34 | 21.74 | 22.01 | 22.01 | -0.1 (-0.45%) | 813,200 |
| 15 Oct 2021 | CNY | 22.05 | 22.3 | 21.95 | 22.11 | 22.11 | +0.06 (+0.27%) | 594,365 |
| 14 Oct 2021 | CNY | 22.11 | 22.2 | 21.78 | 22.05 | 22.05 | -0.08 (-0.36%) | 794,925 |
| 13 Oct 2021 | CNY | 22.12 | 22.26 | 21.9 | 22.13 | 22.13 | 0.0 (0.0%) | 847,975 |
| 12 Oct 2021 | CNY | 22.29 | 22.38 | 21.91 | 22.13 | 22.13 | -0.28 (-1.25%) | 802,825 |
| 11 Oct 2021 | CNY | 22.33 | 22.65 | 22.11 | 22.41 | 22.41 | +0.15 (+0.67%) | 1,077,600 |
| 8 Oct 2021 | CNY | 21.95 | 22.39 | 21.95 | 22.26 | 22.26 | +0.31 (+1.41%) | 875,300 |
