| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 25.725 | 26.8625 | 25.35 | 26.8188 | 26.8188 | +1.094 (+4.25%) | 9,938,588 |
| 23 Nov 2021 | CNY | 25.5625 | 26.2438 | 25.0063 | 25.725 | 25.725 | +0.287 (+1.13%) | 6,714,396 |
| 22 Nov 2021 | CNY | 24.8813 | 25.4875 | 24 | 25.4375 | 25.4375 | +1.094 (+4.49%) | 6,468,316 |
| 19 Nov 2021 | CNY | 24.2563 | 25.1688 | 24.2563 | 24.3438 | 24.3438 | +0.175 (+0.72%) | 4,068,960 |
| 18 Nov 2021 | CNY | 25.1625 | 25.4563 | 24.1563 | 24.1688 | 24.1688 | -1.087 (-4.31%) | 4,363,062 |
| 17 Nov 2021 | CNY | 24.375 | 25.4688 | 24.375 | 25.2563 | 25.2563 | +0.912 (+3.75%) | 5,019,664 |
| 16 Nov 2021 | CNY | 25.125 | 25.5 | 24.3 | 24.3438 | 24.3438 | -0.831 (-3.30%) | 5,519,308 |
| 15 Nov 2021 | CNY | 25.375 | 25.8438 | 24.6875 | 25.175 | 25.175 | +0.087 (+0.35%) | 7,379,371 |
| 12 Nov 2021 | CNY | 24.3375 | 25.55 | 23.7688 | 25.0875 | 25.0875 | +0.725 (+2.98%) | 9,212,243 |
| 11 Nov 2021 | CNY | 23.9375 | 24.4875 | 23.6125 | 24.3625 | 24.3625 | +0.487 (+2.04%) | 5,994,088 |
| 10 Nov 2021 | CNY | 23.4813 | 24.0563 | 23.3938 | 23.875 | 23.875 | +0.356 (+1.51%) | 4,377,776 |
| 9 Nov 2021 | CNY | 23.5625 | 24.025 | 23.5 | 23.5188 | 23.5188 | -0.331 (-1.39%) | 4,661,068 |
| 8 Nov 2021 | CNY | 24.8063 | 24.925 | 23.1313 | 23.85 | 23.85 | -0.588 (-2.40%) | 6,422,603 |
| 5 Nov 2021 | CNY | 23.7813 | 24.5313 | 23.6688 | 24.4375 | 24.4375 | +0.406 (+1.69%) | 8,579,105 |
| 4 Nov 2021 | CNY | 23.75 | 24.2375 | 23.4625 | 24.0313 | 24.0313 | +0.325 (+1.37%) | 7,707,880 |
| 3 Nov 2021 | CNY | 23.625 | 24.375 | 23.4375 | 23.7063 | 23.7063 | -1.094 (-4.41%) | 13,588,044 |
| 2 Nov 2021 | CNY | 21.3625 | 24.8 | 21.2875 | 24.8 | 24.8 | +4.131 (+19.99%) | 15,801,268 |
| 1 Nov 2021 | CNY | 20.3625 | 20.8375 | 20 | 20.6688 | 20.6688 | +0.344 (+1.69%) | 1,700,652 |
| 29 Oct 2021 | CNY | 20.3125 | 20.5875 | 20.0688 | 20.325 | 20.325 | -0.05 (-0.25%) | 1,041,427 |
| 28 Oct 2021 | CNY | 20.55 | 20.8438 | 19.6563 | 20.375 | 20.375 | -0.106 (-0.52%) | 1,983,452 |
| 27 Oct 2021 | CNY | 21.0313 | 21.2188 | 20.4813 | 20.4813 | 20.4813 | -1.475 (-6.72%) | 2,681,404 |
| 26 Oct 2021 | CNY | 21.4563 | 22.4938 | 21.3563 | 21.9563 | 21.9563 | +0.625 (+2.93%) | 2,322,484 |
| 25 Oct 2021 | CNY | 22 | 22.125 | 21.1875 | 21.3313 | 21.3313 | -0.631 (-2.87%) | 1,696,108 |
| 22 Oct 2021 | CNY | 22.175 | 22.175 | 21.9625 | 21.9625 | 21.9625 | -0.006 (-0.03%) | 839,433 |
| 21 Oct 2021 | CNY | 22.4063 | 22.4063 | 21.9563 | 21.9688 | 21.9688 | -0.438 (-1.95%) | 1,275,884 |
| 20 Oct 2021 | CNY | 22.8125 | 22.9375 | 22.3313 | 22.4063 | 22.4063 | -0.356 (-1.56%) | 1,187,697 |
| 19 Oct 2021 | CNY | 22.5625 | 22.9938 | 22.5625 | 22.7625 | 22.7625 | -0.087 (-0.38%) | 1,221,472 |
| 18 Oct 2021 | CNY | 22.4125 | 23.3125 | 22.0563 | 22.85 | 22.85 | +0.469 (+2.09%) | 2,131,537 |
| 15 Oct 2021 | CNY | 22.7188 | 22.8688 | 22.3813 | 22.3813 | 22.3813 | -0.331 (-1.46%) | 1,061,816 |
| 14 Oct 2021 | CNY | 22.5063 | 22.9938 | 22.4375 | 22.7125 | 22.7125 | +0.075 (+0.33%) | 1,245,622 |
