| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 23.2 | 24.6 | 22.87 | 23.63 | 23.63 | +0.28 (+1.20%) | 12,309,576 |
| 17 Nov 2021 | CNY | 22.99 | 23.5 | 22.38 | 23.35 | 23.35 | +0.63 (+2.77%) | 9,571,637 |
| 16 Nov 2021 | CNY | 24.29 | 24.3 | 22.38 | 22.72 | 22.72 | -2.29 (-9.16%) | 12,124,709 |
| 15 Nov 2021 | CNY | 23.3 | 25.7 | 22.58 | 25.01 | 25.01 | +1.71 (+7.34%) | 15,979,243 |
| 12 Nov 2021 | CNY | 21.74 | 23.69 | 21.37 | 23.3 | 23.3 | +1.35 (+6.15%) | 13,128,269 |
| 11 Nov 2021 | CNY | 22.36 | 24.5 | 20.9 | 21.95 | 21.95 | -0.9 (-3.94%) | 14,559,392 |
| 10 Nov 2021 | CNY | 22.3 | 23.98 | 22.05 | 22.85 | 22.85 | +0.88 (+4.01%) | 13,351,085 |
| 9 Nov 2021 | CNY | 21.24 | 22.5 | 20.99 | 21.97 | 21.97 | +0.07 (+0.32%) | 9,780,066 |
| 8 Nov 2021 | CNY | 22.24 | 24.58 | 21 | 21.9 | 21.9 | +0.9 (+4.29%) | 16,454,425 |
| 5 Nov 2021 | CNY | 20.21 | 21.5 | 19.7 | 21 | 21 | +0.74 (+3.65%) | 11,611,536 |
| 4 Nov 2021 | CNY | 19.2 | 20.33 | 19.16 | 20.26 | 20.26 | +0.85 (+4.38%) | 7,000,182 |
| 3 Nov 2021 | CNY | 18.76 | 19.76 | 18.76 | 19.41 | 19.41 | +0.32 (+1.68%) | 4,270,476 |
| 2 Nov 2021 | CNY | 19.95 | 20.65 | 19 | 19.09 | 19.09 | -0.77 (-3.88%) | 8,204,166 |
| 1 Nov 2021 | CNY | 19.1 | 20.4 | 18.9 | 19.86 | 19.86 | +0.77 (+4.03%) | 9,401,784 |
| 29 Oct 2021 | CNY | 17.74 | 19.22 | 17.2 | 19.09 | 19.09 | +1.02 (+5.64%) | 6,011,331 |
| 28 Oct 2021 | CNY | 17.63 | 18.55 | 17 | 18.07 | 18.07 | +0.3 (+1.69%) | 4,427,700 |
| 27 Oct 2021 | CNY | 18.19 | 18.25 | 17 | 17.77 | 17.77 | -1.49 (-7.74%) | 5,900,996 |
| 26 Oct 2021 | CNY | 19.16 | 19.34 | 18.87 | 19.26 | 19.26 | +0.26 (+1.37%) | 4,553,035 |
| 25 Oct 2021 | CNY | 18.01 | 19.04 | 18.01 | 19 | 19 | +0.82 (+4.51%) | 2,671,656 |
| 22 Oct 2021 | CNY | 18.46 | 19.18 | 18.12 | 18.18 | 18.18 | -0.25 (-1.36%) | 2,503,011 |
| 21 Oct 2021 | CNY | 18.89 | 19.04 | 18.3 | 18.43 | 18.43 | -0.36 (-1.92%) | 2,186,400 |
| 20 Oct 2021 | CNY | 19.11 | 19.28 | 18.68 | 18.79 | 18.79 | -0.59 (-3.04%) | 2,732,103 |
| 19 Oct 2021 | CNY | 18.9 | 19.47 | 18.73 | 19.38 | 19.38 | +0.28 (+1.47%) | 4,764,009 |
| 18 Oct 2021 | CNY | 18.2 | 19.44 | 18 | 19.1 | 19.1 | +0.9 (+4.95%) | 5,005,450 |
| 15 Oct 2021 | CNY | 18.65 | 18.73 | 18.11 | 18.2 | 18.2 | -0.53 (-2.83%) | 2,615,416 |
| 14 Oct 2021 | CNY | 17.87 | 18.77 | 17.68 | 18.73 | 18.73 | +0.68 (+3.77%) | 4,926,322 |
| 13 Oct 2021 | CNY | 17.2 | 18.55 | 17.08 | 18.05 | 18.05 | +0.91 (+5.31%) | 4,146,226 |
| 12 Oct 2021 | CNY | 17.41 | 17.52 | 16.75 | 17.14 | 17.14 | -0.28 (-1.61%) | 1,491,481 |
| 11 Oct 2021 | CNY | 17.25 | 17.5 | 17.12 | 17.42 | 17.42 | +0.06 (+0.35%) | 1,172,039 |
| 8 Oct 2021 | CNY | 17.28 | 18.14 | 17.08 | 17.36 | 17.36 | +0.53 (+3.15%) | 1,742,228 |
