| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 24.1321 | 24.3549 | 23.1668 | 23.3525 | 23.3525 | -0.594 (-2.48%) | 3,399,595 |
| 24 Nov 2021 | CNY | 23.1371 | 24.3697 | 22.855 | 23.9465 | 23.9465 | +0.869 (+3.76%) | 4,756,139 |
| 23 Nov 2021 | CNY | 22.3723 | 23.1668 | 22.2238 | 23.0777 | 23.0777 | +0.549 (+2.44%) | 2,461,359 |
| 22 Nov 2021 | CNY | 22.4986 | 22.7362 | 22.2164 | 22.5283 | 22.5283 | +0.134 (+0.60%) | 1,971,401 |
| 19 Nov 2021 | CNY | 22.2684 | 22.7213 | 21.7115 | 22.3946 | 22.3946 | +0.342 (+1.55%) | 2,569,672 |
| 18 Nov 2021 | CNY | 22.7733 | 22.8475 | 22.0308 | 22.053 | 22.053 | -0.802 (-3.51%) | 2,950,291 |
| 17 Nov 2021 | CNY | 22.3649 | 23.3153 | 22.3649 | 22.855 | 22.855 | -0.111 (-0.49%) | 3,027,587 |
| 16 Nov 2021 | CNY | 23.9094 | 24.2435 | 22.8475 | 22.9664 | 22.9664 | -1.381 (-5.67%) | 5,570,206 |
| 15 Nov 2021 | CNY | 22.558 | 25.684 | 22.3501 | 24.3474 | 24.3474 | +1.775 (+7.86%) | 8,998,859 |
| 12 Nov 2021 | CNY | 21.9194 | 22.7213 | 21.5333 | 22.5728 | 22.5728 | +0.297 (+1.33%) | 4,602,115 |
| 11 Nov 2021 | CNY | 21.5704 | 23.3005 | 21.1694 | 22.2758 | 22.2758 | +0.854 (+3.99%) | 5,836,724 |
| 10 Nov 2021 | CNY | 21.1249 | 22.1199 | 21.0432 | 21.4219 | 21.4219 | +0.245 (+1.16%) | 3,120,322 |
| 9 Nov 2021 | CNY | 21.11 | 21.3699 | 20.9912 | 21.1769 | 21.1769 | -0.178 (-0.83%) | 2,272,663 |
| 8 Nov 2021 | CNY | 20.5606 | 21.4442 | 20.5606 | 21.3551 | 21.3551 | +0.579 (+2.79%) | 3,495,903 |
| 5 Nov 2021 | CNY | 20.2784 | 21.0135 | 19.9814 | 20.7759 | 20.7759 | +0.728 (+3.63%) | 3,440,150 |
| 4 Nov 2021 | CNY | 19.8626 | 20.2264 | 19.7883 | 20.0482 | 20.0482 | +0.186 (+0.93%) | 1,562,459 |
| 3 Nov 2021 | CNY | 19.3131 | 20.1596 | 19.2983 | 19.8626 | 19.8626 | +0.587 (+3.04%) | 2,199,207 |
| 2 Nov 2021 | CNY | 19.9814 | 20.1596 | 19.1795 | 19.276 | 19.276 | -0.765 (-3.82%) | 1,958,532 |
| 1 Nov 2021 | CNY | 19.8329 | 20.1225 | 19.7586 | 20.0408 | 20.0408 | +0.186 (+0.93%) | 1,337,105 |
| 29 Oct 2021 | CNY | 19.974 | 20.2487 | 19.7364 | 19.8552 | 19.8552 | +0.141 (+0.72%) | 990,135 |
| 28 Oct 2021 | CNY | 20.3452 | 20.3452 | 19.7141 | 19.7141 | 19.7141 | -0.468 (-2.32%) | 1,420,051 |
| 27 Oct 2021 | CNY | 20.4937 | 20.5012 | 20.0482 | 20.1819 | 20.1819 | -0.638 (-3.07%) | 1,729,978 |
| 26 Oct 2021 | CNY | 21.0432 | 21.11 | 20.6719 | 20.8204 | 20.8204 | -0.52 (-2.44%) | 1,654,025 |
| 25 Oct 2021 | CNY | 21.1472 | 21.3699 | 20.6645 | 21.3402 | 21.3402 | +0.245 (+1.16%) | 1,549,730 |
| 22 Oct 2021 | CNY | 21.1175 | 21.6075 | 21.0655 | 21.0952 | 21.0952 | +0.007 (+0.04%) | 1,642,599 |
| 21 Oct 2021 | CNY | 21.0135 | 21.3402 | 20.8947 | 21.0878 | 21.0878 | -0.163 (-0.77%) | 1,288,665 |
| 20 Oct 2021 | CNY | 21.6447 | 21.6744 | 21.2511 | 21.2511 | 21.2511 | -0.394 (-1.82%) | 1,521,666 |
| 19 Oct 2021 | CNY | 22.0605 | 22.1793 | 21.5704 | 21.6447 | 21.6447 | -0.579 (-2.61%) | 2,409,282 |
| 18 Oct 2021 | CNY | 21.7486 | 22.4986 | 21.3922 | 22.2238 | 22.2238 | +0.342 (+1.56%) | 2,864,001 |
| 15 Oct 2021 | CNY | 21.9862 | 22.5951 | 21.7857 | 21.8823 | 21.8823 | -0.156 (-0.71%) | 3,143,639 |
