| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 21.5 | 22.96 | 21.5 | 22.43 | 22.43 | +1.11 (+5.21%) | 12,400,497 |
| 24 Nov 2021 | CNY | 21.1 | 21.45 | 20.86 | 21.32 | 21.32 | +0.22 (+1.04%) | 5,219,270 |
| 23 Nov 2021 | CNY | 21.78 | 22.27 | 20.89 | 21.1 | 21.1 | -0.8 (-3.65%) | 8,065,284 |
| 22 Nov 2021 | CNY | 22.83 | 23.45 | 21.7 | 21.9 | 21.9 | +0.22 (+1.01%) | 8,289,145 |
| 19 Nov 2021 | CNY | 21.55 | 21.85 | 21.21 | 21.68 | 21.68 | +0.13 (+0.60%) | 6,528,606 |
| 18 Nov 2021 | CNY | 22.8 | 22.81 | 21.53 | 21.55 | 21.55 | -1.43 (-6.22%) | 9,518,971 |
| 17 Nov 2021 | CNY | 22 | 23.09 | 21.68 | 22.98 | 22.98 | +0.77 (+3.47%) | 10,859,864 |
| 16 Nov 2021 | CNY | 21.79 | 23.5 | 21.11 | 22.21 | 22.21 | +0.42 (+1.93%) | 14,237,985 |
| 15 Nov 2021 | CNY | 20.89 | 21.79 | 20.58 | 21.79 | 21.79 | +1.07 (+5.16%) | 10,839,165 |
| 12 Nov 2021 | CNY | 19.87 | 21.22 | 19.8 | 20.72 | 20.72 | +0.57 (+2.83%) | 8,880,763 |
| 11 Nov 2021 | CNY | 21.23 | 21.6 | 20 | 20.15 | 20.15 | -0.34 (-1.66%) | 8,708,604 |
| 10 Nov 2021 | CNY | 20.7 | 20.7 | 19.97 | 20.49 | 20.49 | -0.11 (-0.53%) | 5,478,951 |
| 9 Nov 2021 | CNY | 20.6 | 21.12 | 20.41 | 20.6 | 20.6 | -0.22 (-1.06%) | 6,900,277 |
| 8 Nov 2021 | CNY | 19.45 | 20.82 | 19 | 20.82 | 20.82 | +1.32 (+6.77%) | 10,355,326 |
| 5 Nov 2021 | CNY | 19.9 | 20.37 | 19.48 | 19.5 | 19.5 | -0.48 (-2.40%) | 6,802,893 |
| 4 Nov 2021 | CNY | 18.87 | 20.17 | 18.78 | 19.98 | 19.98 | +1.03 (+5.44%) | 9,417,145 |
| 3 Nov 2021 | CNY | 18.51 | 19.14 | 18.3 | 18.95 | 18.95 | +0.17 (+0.91%) | 5,079,765 |
| 2 Nov 2021 | CNY | 19.37 | 20.3 | 18.75 | 18.78 | 18.78 | -0.66 (-3.40%) | 8,143,243 |
| 1 Nov 2021 | CNY | 18.79 | 19.5 | 18.3 | 19.44 | 19.44 | +0.77 (+4.12%) | 5,726,052 |
| 29 Oct 2021 | CNY | 18.06 | 18.85 | 18.03 | 18.67 | 18.67 | +0.36 (+1.97%) | 4,757,901 |
| 28 Oct 2021 | CNY | 19.16 | 19.45 | 18.16 | 18.31 | 18.31 | -0.75 (-3.93%) | 5,473,470 |
| 27 Oct 2021 | CNY | 19.05 | 19.3 | 18.74 | 19.06 | 19.06 | -0.57 (-2.90%) | 6,464,588 |
| 26 Oct 2021 | CNY | 20.4 | 20.46 | 19.53 | 19.63 | 19.63 | -1.01 (-4.89%) | 9,326,338 |
| 25 Oct 2021 | CNY | 21.04 | 22.5 | 20.5 | 20.64 | 20.64 | -0.66 (-3.10%) | 13,202,195 |
| 22 Oct 2021 | CNY | 20.4 | 22 | 19.91 | 21.3 | 21.3 | +0.53 (+2.55%) | 11,957,449 |
| 21 Oct 2021 | CNY | 19.54 | 21.4 | 19 | 20.77 | 20.77 | +1.08 (+5.49%) | 13,349,019 |
| 20 Oct 2021 | CNY | 18.9 | 19.89 | 18.86 | 19.69 | 19.69 | +0.63 (+3.31%) | 9,774,307 |
| 19 Oct 2021 | CNY | 18.98 | 19.32 | 18.78 | 19.06 | 19.06 | -0.13 (-0.68%) | 5,742,212 |
| 18 Oct 2021 | CNY | 18.3 | 19.48 | 18.21 | 19.19 | 19.19 | +0.97 (+5.32%) | 8,255,905 |
| 15 Oct 2021 | CNY | 19.04 | 19.2 | 18 | 18.22 | 18.22 | -0.61 (-3.24%) | 5,801,473 |
