| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 25 | 26.6 | 24.82 | 25.89 | 25.89 | +0.94 (+3.77%) | 3,105,231 |
| 17 Nov 2021 | CNY | 24.41 | 25.16 | 24.24 | 24.95 | 24.95 | +0.52 (+2.13%) | 1,084,768 |
| 16 Nov 2021 | CNY | 25.41 | 25.45 | 24.3 | 24.43 | 24.43 | -0.93 (-3.67%) | 1,427,915 |
| 15 Nov 2021 | CNY | 24.61 | 25.5 | 24.61 | 25.36 | 25.36 | +0.38 (+1.52%) | 1,938,366 |
| 12 Nov 2021 | CNY | 25.26 | 25.7 | 24.36 | 24.98 | 24.98 | +0.47 (+1.92%) | 2,456,213 |
| 11 Nov 2021 | CNY | 24.05 | 24.66 | 23.91 | 24.51 | 24.51 | +0.34 (+1.41%) | 1,781,002 |
| 10 Nov 2021 | CNY | 24.67 | 24.67 | 23.66 | 24.17 | 24.17 | -0.19 (-0.78%) | 1,469,577 |
| 9 Nov 2021 | CNY | 23.98 | 24.44 | 23.65 | 24.36 | 24.36 | +0.45 (+1.88%) | 1,762,368 |
| 8 Nov 2021 | CNY | 23.57 | 24.35 | 23.57 | 23.91 | 23.91 | +0.17 (+0.72%) | 1,463,536 |
| 5 Nov 2021 | CNY | 23.74 | 24.04 | 23.35 | 23.74 | 23.74 | -0.02 (-0.08%) | 1,557,718 |
| 4 Nov 2021 | CNY | 22.9 | 23.97 | 22.51 | 23.76 | 23.76 | +1.06 (+4.67%) | 2,178,159 |
| 3 Nov 2021 | CNY | 22.5 | 22.75 | 22.01 | 22.7 | 22.7 | +0.4 (+1.79%) | 857,912 |
| 2 Nov 2021 | CNY | 22.83 | 22.98 | 22.05 | 22.3 | 22.3 | -0.53 (-2.32%) | 1,023,927 |
| 1 Nov 2021 | CNY | 22.14 | 23.23 | 22.05 | 22.83 | 22.83 | +0.75 (+3.40%) | 1,129,786 |
| 29 Oct 2021 | CNY | 21.86 | 22.48 | 21.67 | 22.08 | 22.08 | -0.28 (-1.25%) | 751,334 |
| 28 Oct 2021 | CNY | 22.51 | 22.84 | 21.95 | 22.36 | 22.36 | -0.53 (-2.32%) | 1,162,911 |
| 27 Oct 2021 | CNY | 23.55 | 23.63 | 22.5 | 22.89 | 22.89 | -1.45 (-5.96%) | 2,616,085 |
| 26 Oct 2021 | CNY | 23.98 | 24.95 | 23.93 | 24.34 | 24.34 | +0.75 (+3.18%) | 3,075,611 |
| 25 Oct 2021 | CNY | 22.57 | 24.28 | 22.51 | 23.59 | 23.59 | +0.72 (+3.15%) | 2,047,144 |
| 22 Oct 2021 | CNY | 23.56 | 23.58 | 22.57 | 22.87 | 22.87 | -0.76 (-3.22%) | 1,250,889 |
| 21 Oct 2021 | CNY | 22.94 | 24.5 | 22.7 | 23.63 | 23.63 | +0.54 (+2.34%) | 2,046,281 |
| 20 Oct 2021 | CNY | 23.06 | 23.45 | 22.89 | 23.09 | 23.09 | -0.58 (-2.45%) | 1,269,990 |
| 19 Oct 2021 | CNY | 24.28 | 24.89 | 23.65 | 23.67 | 23.67 | -0.16 (-0.67%) | 1,601,094 |
| 18 Oct 2021 | CNY | 23.46 | 23.88 | 23.05 | 23.83 | 23.83 | +0.41 (+1.75%) | 649,812 |
| 15 Oct 2021 | CNY | 23.58 | 24.11 | 23.31 | 23.42 | 23.42 | -0.63 (-2.62%) | 898,264 |
| 14 Oct 2021 | CNY | 23.15 | 24.36 | 23.03 | 24.05 | 24.05 | +0.91 (+3.93%) | 1,716,255 |
| 13 Oct 2021 | CNY | 22.5 | 23.26 | 22.22 | 23.14 | 23.14 | +0.64 (+2.84%) | 982,879 |
| 12 Oct 2021 | CNY | 23.11 | 23.12 | 22.01 | 22.5 | 22.5 | -0.6 (-2.60%) | 926,060 |
| 11 Oct 2021 | CNY | 23.7 | 23.78 | 22.89 | 23.1 | 23.1 | -0.17 (-0.73%) | 912,096 |
| 8 Oct 2021 | CNY | 23.28 | 23.53 | 22.93 | 23.27 | 23.27 | +0.58 (+2.56%) | 1,060,929 |
