| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 21.79 | 21.79 | 21.35 | 21.38 | 21.38 | -0.32 (-1.47%) | 167,600 |
| 24 Nov 2021 | CNY | 21.59 | 22.11 | 21.59 | 21.7 | 21.7 | -0.28 (-1.27%) | 140,900 |
| 23 Nov 2021 | CNY | 22.22 | 22.43 | 21.8 | 21.98 | 21.98 | -0.24 (-1.08%) | 199,900 |
| 22 Nov 2021 | CNY | 21.58 | 22.42 | 21.32 | 22.22 | 22.22 | +0.63 (+2.92%) | 397,822 |
| 19 Nov 2021 | CNY | 22 | 22 | 21.59 | 21.59 | 21.59 | -0.41 (-1.86%) | 324,100 |
| 18 Nov 2021 | CNY | 21.8 | 23.67 | 21.8 | 22 | 22 | +0.11 (+0.50%) | 857,700 |
| 17 Nov 2021 | CNY | 21.2 | 22.33 | 20.6 | 21.89 | 21.89 | +0.69 (+3.25%) | 1,020,461 |
| 16 Nov 2021 | CNY | 20.8 | 21.66 | 20.8 | 21.2 | 21.2 | +0.19 (+0.90%) | 106,000 |
| 15 Nov 2021 | CNY | 20.39 | 21.3 | 20.39 | 21.01 | 21.01 | +0.09 (+0.43%) | 300,261 |
| 12 Nov 2021 | CNY | 21.2 | 21.2 | 20.63 | 20.92 | 20.92 | -0.02 (-0.10%) | 437,783 |
| 11 Nov 2021 | CNY | 20.21 | 21.03 | 20.21 | 20.94 | 20.94 | +0.57 (+2.80%) | 319,400 |
| 10 Nov 2021 | CNY | 20.1 | 20.5 | 20.1 | 20.37 | 20.37 | +0.02 (+0.10%) | 147,500 |
| 9 Nov 2021 | CNY | 20.5 | 20.57 | 20.04 | 20.35 | 20.35 | -0.15 (-0.73%) | 178,300 |
| 8 Nov 2021 | CNY | 20.01 | 20.5 | 19.86 | 20.5 | 20.5 | +0.9 (+4.59%) | 428,300 |
| 5 Nov 2021 | CNY | 19.8 | 20.01 | 19.6 | 19.6 | 19.6 | -0.43 (-2.15%) | 279,250 |
| 4 Nov 2021 | CNY | 20.25 | 20.25 | 19.68 | 20.03 | 20.03 | -0.07 (-0.35%) | 289,661 |
| 3 Nov 2021 | CNY | 18.65 | 20.1 | 18.65 | 20.1 | 20.1 | +1.5 (+8.06%) | 437,911 |
| 2 Nov 2021 | CNY | 18.5 | 18.82 | 18.41 | 18.6 | 18.6 | -0.08 (-0.43%) | 255,250 |
| 1 Nov 2021 | CNY | 18.38 | 18.68 | 18.03 | 18.68 | 18.68 | +0.3 (+1.63%) | 192,500 |
| 29 Oct 2021 | CNY | 18.42 | 18.71 | 18.38 | 18.38 | 18.38 | -0.12 (-0.65%) | 229,400 |
| 28 Oct 2021 | CNY | 19.01 | 19.11 | 18.44 | 18.5 | 18.5 | -0.62 (-3.24%) | 242,300 |
| 27 Oct 2021 | CNY | 19.15 | 19.3 | 19.09 | 19.12 | 19.12 | -0.21 (-1.09%) | 126,800 |
| 26 Oct 2021 | CNY | 19.5 | 19.53 | 18.97 | 19.33 | 19.33 | -0.75 (-3.74%) | 441,200 |
| 25 Oct 2021 | CNY | 19.93 | 20.21 | 19.87 | 20.08 | 20.08 | +0.15 (+0.75%) | 258,300 |
| 22 Oct 2021 | CNY | 19.89 | 20.3 | 19.68 | 19.93 | 19.93 | +0.08 (+0.40%) | 152,900 |
| 21 Oct 2021 | CNY | 19.87 | 20.19 | 19.53 | 19.85 | 19.85 | -0.12 (-0.60%) | 160,200 |
| 20 Oct 2021 | CNY | 20.01 | 20.19 | 19.75 | 19.97 | 19.97 | -0.03 (-0.15%) | 169,000 |
| 19 Oct 2021 | CNY | 19.47 | 20.18 | 19.47 | 20 | 20 | 0.0 (0.0%) | 229,500 |
| 18 Oct 2021 | CNY | 19.99 | 20.55 | 19.34 | 20 | 20 | +0.02 (+0.10%) | 293,761 |
| 15 Oct 2021 | CNY | 20.36 | 21.2 | 19.91 | 19.98 | 19.98 | -0.81 (-3.90%) | 542,300 |
