| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 24.1667 | 24.54 | 23.88 | 23.9533 | 23.9533 | -0.433 (-1.78%) | 1,320,300 |
| 25 Nov 2021 | CNY | 24.32 | 24.8667 | 24.3067 | 24.3867 | 24.3867 | -0.327 (-1.32%) | 1,494,900 |
| 24 Nov 2021 | CNY | 25.3467 | 25.3733 | 24.62 | 24.7133 | 24.7133 | -0.6 (-2.37%) | 1,689,750 |
| 23 Nov 2021 | CNY | 25.3867 | 25.8467 | 25.1067 | 25.3133 | 25.3133 | -0.073 (-0.29%) | 2,088,750 |
| 22 Nov 2021 | CNY | 25.4533 | 25.8 | 24.8333 | 25.3867 | 25.3867 | +0.113 (+0.45%) | 2,511,600 |
| 19 Nov 2021 | CNY | 25.3333 | 26.5333 | 25.1333 | 25.2733 | 25.2733 | +0.147 (+0.58%) | 3,610,350 |
| 18 Nov 2021 | CNY | 25.2867 | 26 | 24.6667 | 25.1267 | 25.1267 | -0.42 (-1.64%) | 2,481,577 |
| 17 Nov 2021 | CNY | 24.6 | 25.6467 | 24.4733 | 25.5467 | 25.5467 | +1.093 (+4.47%) | 2,943,000 |
| 16 Nov 2021 | CNY | 25.5067 | 26 | 24.4067 | 24.4533 | 24.4533 | -1.053 (-4.13%) | 2,839,500 |
| 15 Nov 2021 | CNY | 25.16 | 25.8 | 24.9467 | 25.5067 | 25.5067 | +0.373 (+1.49%) | 2,805,600 |
| 12 Nov 2021 | CNY | 24.68 | 25.4267 | 24.5333 | 25.1333 | 25.1333 | +0.353 (+1.43%) | 2,839,050 |
| 11 Nov 2021 | CNY | 24.74 | 25.1 | 24.36 | 24.78 | 24.78 | -0.1 (-0.40%) | 2,686,650 |
| 10 Nov 2021 | CNY | 24.5067 | 25 | 24 | 24.88 | 24.88 | +0.373 (+1.52%) | 3,782,880 |
| 9 Nov 2021 | CNY | 23.0267 | 25.9733 | 23 | 24.5067 | 24.5067 | +1.64 (+7.17%) | 6,093,276 |
| 8 Nov 2021 | CNY | 23.36 | 23.6067 | 22.14 | 22.8667 | 22.8667 | -0.913 (-3.84%) | 2,566,800 |
| 5 Nov 2021 | CNY | 23.1533 | 23.8333 | 22.6733 | 23.78 | 23.78 | +0.4 (+1.71%) | 2,641,350 |
| 4 Nov 2021 | CNY | 23.0667 | 23.4467 | 22.6667 | 23.38 | 23.38 | +0.48 (+2.10%) | 2,471,250 |
| 3 Nov 2021 | CNY | 23.8533 | 23.8667 | 22.7067 | 22.9 | 22.9 | -1.127 (-4.69%) | 2,823,300 |
| 2 Nov 2021 | CNY | 23.38 | 24.3333 | 23.2067 | 24.0267 | 24.0267 | +0.313 (+1.32%) | 5,297,100 |
| 1 Nov 2021 | CNY | 21.6867 | 25.6667 | 21.5 | 23.7133 | 23.7133 | +2.307 (+10.78%) | 7,986,787 |
| 29 Oct 2021 | CNY | 22.6667 | 22.6667 | 20.5867 | 21.4067 | 21.4067 | -1.593 (-6.93%) | 3,361,200 |
| 28 Oct 2021 | CNY | 23.3533 | 23.66 | 22.8467 | 23 | 23 | -0.527 (-2.24%) | 2,241,315 |
| 27 Oct 2021 | CNY | 24.3133 | 24.3667 | 23.3467 | 23.5267 | 23.5267 | -0.54 (-2.24%) | 3,665,250 |
| 26 Oct 2021 | CNY | 23.8667 | 24.0667 | 23.54 | 24.0667 | 24.0667 | +0.16 (+0.67%) | 1,848,300 |
| 25 Oct 2021 | CNY | 24.0067 | 24.1333 | 23.4667 | 23.9067 | 23.9067 | +0.027 (+0.11%) | 1,765,800 |
| 22 Oct 2021 | CNY | 23.6 | 24.24 | 23.4 | 23.88 | 23.88 | +0.207 (+0.87%) | 1,497,450 |
| 21 Oct 2021 | CNY | 23.52 | 24.0933 | 23.3133 | 23.6733 | 23.6733 | +0.027 (+0.11%) | 1,914,300 |
| 20 Oct 2021 | CNY | 23.9667 | 24 | 23.4067 | 23.6467 | 23.6467 | -0.333 (-1.39%) | 1,779,450 |
| 19 Oct 2021 | CNY | 23.7867 | 23.9867 | 23.08 | 23.98 | 23.98 | +0.433 (+1.84%) | 2,538,900 |
| 18 Oct 2021 | CNY | 22.6667 | 23.92 | 22.5333 | 23.5467 | 23.5467 | +0.88 (+3.88%) | 2,904,750 |
