| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 22.74 | 22.83 | 21.91 | 22.01 | 22.01 | -0.61 (-2.70%) | 3,449,786 |
| 17 Nov 2021 | CNY | 22.22 | 22.75 | 22.13 | 22.62 | 22.62 | +0.02 (+0.09%) | 3,649,081 |
| 16 Nov 2021 | CNY | 23.29 | 24.86 | 22.53 | 22.6 | 22.6 | -0.26 (-1.14%) | 6,741,792 |
| 15 Nov 2021 | CNY | 22.4 | 23.06 | 22.11 | 22.86 | 22.86 | +0.5 (+2.24%) | 4,331,790 |
| 12 Nov 2021 | CNY | 22.2 | 22.38 | 21.67 | 22.36 | 22.36 | +0.14 (+0.63%) | 2,908,298 |
| 11 Nov 2021 | CNY | 21.96 | 23.02 | 21.85 | 22.22 | 22.22 | +0.12 (+0.54%) | 3,933,756 |
| 10 Nov 2021 | CNY | 21.25 | 22.7 | 21.17 | 22.1 | 22.1 | +0.69 (+3.22%) | 3,448,113 |
| 9 Nov 2021 | CNY | 21.25 | 21.64 | 21.01 | 21.41 | 21.41 | +0.07 (+0.33%) | 2,162,684 |
| 8 Nov 2021 | CNY | 20.65 | 22.19 | 20.65 | 21.34 | 21.34 | +0.8 (+3.89%) | 3,455,402 |
| 5 Nov 2021 | CNY | 20.38 | 20.66 | 20.3 | 20.54 | 20.54 | +0.04 (+0.20%) | 1,537,260 |
| 4 Nov 2021 | CNY | 19.89 | 20.68 | 19.89 | 20.5 | 20.5 | +0.47 (+2.35%) | 1,482,387 |
| 3 Nov 2021 | CNY | 19.92 | 20.17 | 19.84 | 20.03 | 20.03 | +0.06 (+0.30%) | 1,122,570 |
| 2 Nov 2021 | CNY | 20.62 | 20.79 | 19.86 | 19.97 | 19.97 | -0.65 (-3.15%) | 1,816,314 |
| 1 Nov 2021 | CNY | 20.53 | 20.75 | 20.22 | 20.62 | 20.62 | +0.2 (+0.98%) | 1,227,690 |
| 29 Oct 2021 | CNY | 20.22 | 20.53 | 20.11 | 20.42 | 20.42 | +0.25 (+1.24%) | 1,168,730 |
| 28 Oct 2021 | CNY | 20.83 | 20.87 | 20.1 | 20.17 | 20.17 | -0.93 (-4.41%) | 2,115,166 |
| 27 Oct 2021 | CNY | 21.12 | 21.29 | 20.51 | 21.1 | 21.1 | -0.5 (-2.31%) | 2,926,268 |
| 26 Oct 2021 | CNY | 21.82 | 21.92 | 21.53 | 21.6 | 21.6 | -0.24 (-1.10%) | 1,672,790 |
| 25 Oct 2021 | CNY | 21.66 | 21.92 | 21.42 | 21.84 | 21.84 | +0.22 (+1.02%) | 1,257,574 |
| 22 Oct 2021 | CNY | 22.17 | 22.25 | 21.57 | 21.62 | 21.62 | -0.56 (-2.52%) | 1,984,731 |
| 21 Oct 2021 | CNY | 22.7 | 22.7 | 22.02 | 22.18 | 22.18 | -0.7 (-3.06%) | 2,409,410 |
| 20 Oct 2021 | CNY | 22.36 | 22.96 | 21.8 | 22.88 | 22.88 | +0.31 (+1.37%) | 3,556,768 |
| 19 Oct 2021 | CNY | 22.35 | 22.66 | 22.27 | 22.57 | 22.57 | -0.09 (-0.40%) | 1,771,429 |
| 18 Oct 2021 | CNY | 22.22 | 22.77 | 22.22 | 22.66 | 22.66 | +0.35 (+1.57%) | 2,136,207 |
| 15 Oct 2021 | CNY | 23.43 | 23.66 | 22.2 | 22.31 | 22.31 | -0.85 (-3.67%) | 3,590,437 |
| 14 Oct 2021 | CNY | 24.05 | 24.05 | 22.5 | 23.16 | 23.16 | -1.03 (-4.26%) | 5,373,290 |
| 13 Oct 2021 | CNY | 24.73 | 24.84 | 23.77 | 24.19 | 24.19 | -0.73 (-2.93%) | 6,024,726 |
| 12 Oct 2021 | CNY | 24.38 | 25.79 | 23.73 | 24.92 | 24.92 | +1.05 (+4.40%) | 11,178,575 |
| 11 Oct 2021 | CNY | 24.73 | 24.88 | 23.66 | 23.87 | 23.87 | -1.53 (-6.02%) | 9,851,113 |
| 8 Oct 2021 | CNY | 23.33 | 26.52 | 23.33 | 25.4 | 25.4 | +3.3 (+14.93%) | 13,952,468 |
