| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 22.13 | 22.59 | 21.91 | 22.22 | 22.22 | 0.0 (0.0%) | 1,761,557 |
| 25 Nov 2021 | CNY | 22.69 | 23 | 21.99 | 22.22 | 22.22 | -0.62 (-2.71%) | 3,175,300 |
| 24 Nov 2021 | CNY | 22.99 | 23.68 | 22.76 | 22.84 | 22.84 | -0.31 (-1.34%) | 2,384,882 |
| 23 Nov 2021 | CNY | 23.78 | 24 | 23 | 23.15 | 23.15 | -0.41 (-1.74%) | 2,756,727 |
| 22 Nov 2021 | CNY | 23.2 | 23.76 | 22.94 | 23.56 | 23.56 | +0.65 (+2.84%) | 2,555,764 |
| 19 Nov 2021 | CNY | 22.92 | 23.06 | 22.54 | 22.91 | 22.91 | +0.04 (+0.17%) | 1,629,907 |
| 18 Nov 2021 | CNY | 23.3 | 23.31 | 22.5 | 22.87 | 22.87 | -0.43 (-1.85%) | 2,292,315 |
| 17 Nov 2021 | CNY | 22.87 | 23.45 | 22.57 | 23.3 | 23.3 | +0.62 (+2.73%) | 2,228,408 |
| 16 Nov 2021 | CNY | 23.15 | 23.69 | 22.38 | 22.68 | 22.68 | -0.45 (-1.95%) | 2,467,908 |
| 15 Nov 2021 | CNY | 22.92 | 23.89 | 22.92 | 23.13 | 23.13 | +0.33 (+1.45%) | 3,905,790 |
| 12 Nov 2021 | CNY | 21.63 | 23.2 | 21.63 | 22.8 | 22.8 | +1.2 (+5.56%) | 3,385,895 |
| 11 Nov 2021 | CNY | 21.8 | 22.21 | 21.56 | 21.6 | 21.6 | -0.39 (-1.77%) | 1,763,295 |
| 10 Nov 2021 | CNY | 22.2 | 22.36 | 21.78 | 21.99 | 21.99 | -0.34 (-1.52%) | 1,763,476 |
| 9 Nov 2021 | CNY | 21.28 | 22.34 | 21.16 | 22.33 | 22.33 | +0.71 (+3.28%) | 2,857,664 |
| 8 Nov 2021 | CNY | 21.22 | 21.96 | 21.22 | 21.62 | 21.62 | +0.4 (+1.89%) | 1,691,083 |
| 5 Nov 2021 | CNY | 20.71 | 21.63 | 20.67 | 21.22 | 21.22 | +0.37 (+1.77%) | 2,380,500 |
| 4 Nov 2021 | CNY | 20.85 | 21.01 | 20.55 | 20.85 | 20.85 | +0.14 (+0.68%) | 1,429,400 |
| 3 Nov 2021 | CNY | 20.95 | 21.13 | 20.55 | 20.71 | 20.71 | -0.44 (-2.08%) | 1,360,700 |
| 2 Nov 2021 | CNY | 20.74 | 21.39 | 20.42 | 21.15 | 21.15 | +0.63 (+3.07%) | 2,399,300 |
| 1 Nov 2021 | CNY | 20.13 | 20.69 | 20.13 | 20.52 | 20.52 | +0.18 (+0.88%) | 1,629,300 |
| 29 Oct 2021 | CNY | 20.13 | 20.51 | 19.83 | 20.34 | 20.34 | +0.21 (+1.04%) | 2,250,833 |
| 28 Oct 2021 | CNY | 20.43 | 20.45 | 19.7 | 20.13 | 20.13 | -0.3 (-1.47%) | 3,317,200 |
| 27 Oct 2021 | CNY | 20.04 | 20.78 | 20 | 20.43 | 20.43 | -0.87 (-4.08%) | 5,666,587 |
| 26 Oct 2021 | CNY | 20.48 | 21.32 | 20.37 | 21.3 | 21.3 | +1.25 (+6.23%) | 3,519,300 |
| 25 Oct 2021 | CNY | 19.88 | 20.09 | 19.46 | 20.05 | 20.05 | +0.11 (+0.55%) | 1,501,100 |
| 22 Oct 2021 | CNY | 19.83 | 20.14 | 19.59 | 19.94 | 19.94 | +0.24 (+1.22%) | 1,326,400 |
| 21 Oct 2021 | CNY | 20.14 | 20.31 | 19.63 | 19.7 | 19.7 | -0.36 (-1.79%) | 1,150,500 |
| 20 Oct 2021 | CNY | 19.91 | 20.4 | 19.8 | 20.06 | 20.06 | +0.05 (+0.25%) | 1,261,200 |
| 19 Oct 2021 | CNY | 20.63 | 20.63 | 19.95 | 20.01 | 20.01 | -0.3 (-1.48%) | 1,280,400 |
| 18 Oct 2021 | CNY | 19.53 | 20.45 | 19.17 | 20.31 | 20.31 | +0.87 (+4.48%) | 1,964,500 |
