| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 24.64 | 25.18 | 24.5 | 24.72 | 24.72 | -0.06 (-0.24%) | 2,340,208 |
| 22 Nov 2021 | CNY | 24.98 | 25.3 | 24.58 | 24.78 | 24.78 | -0.3 (-1.20%) | 2,420,305 |
| 19 Nov 2021 | CNY | 25.27 | 25.37 | 24.54 | 25.08 | 25.08 | 0.0 (0.0%) | 2,752,524 |
| 18 Nov 2021 | CNY | 25.37 | 26 | 24.61 | 25.08 | 25.08 | +0.07 (+0.28%) | 4,015,317 |
| 17 Nov 2021 | CNY | 25.6 | 25.66 | 24.74 | 25.01 | 25.01 | -0.44 (-1.73%) | 3,981,752 |
| 16 Nov 2021 | CNY | 24.39 | 25.55 | 24.2 | 25.45 | 25.45 | +1.07 (+4.39%) | 8,112,719 |
| 15 Nov 2021 | CNY | 23.5 | 24.49 | 23.4 | 24.38 | 24.38 | +0.8 (+3.39%) | 4,803,200 |
| 12 Nov 2021 | CNY | 22.72 | 24.06 | 22.61 | 23.58 | 23.58 | +0.65 (+2.83%) | 4,151,660 |
| 11 Nov 2021 | CNY | 22.8 | 23.29 | 22.62 | 22.93 | 22.93 | +0.06 (+0.26%) | 2,864,678 |
| 10 Nov 2021 | CNY | 22.08 | 23.2 | 22.08 | 22.87 | 22.87 | +0.59 (+2.65%) | 3,659,639 |
| 9 Nov 2021 | CNY | 21.68 | 22.55 | 21.61 | 22.28 | 22.28 | +0.66 (+3.05%) | 2,981,550 |
| 8 Nov 2021 | CNY | 22.25 | 22.25 | 21.38 | 21.62 | 21.62 | -0.38 (-1.73%) | 1,921,228 |
| 5 Nov 2021 | CNY | 21.8 | 22.34 | 21.72 | 22 | 22 | +0.05 (+0.23%) | 2,113,424 |
| 4 Nov 2021 | CNY | 21.28 | 22 | 21.22 | 21.95 | 21.95 | +0.67 (+3.15%) | 2,324,741 |
| 3 Nov 2021 | CNY | 21.2 | 21.58 | 21.07 | 21.28 | 21.28 | +0.21 (+1.00%) | 2,033,781 |
| 2 Nov 2021 | CNY | 22.27 | 22.7 | 20.83 | 21.07 | 21.07 | -1.28 (-5.73%) | 3,270,531 |
| 1 Nov 2021 | CNY | 22.29 | 22.46 | 22 | 22.35 | 22.35 | +0.14 (+0.63%) | 1,575,240 |
| 29 Oct 2021 | CNY | 22.2 | 22.6 | 22.01 | 22.21 | 22.21 | -0.01 (-0.05%) | 2,076,905 |
| 28 Oct 2021 | CNY | 22.69 | 22.85 | 22.07 | 22.22 | 22.22 | -0.43 (-1.90%) | 2,380,853 |
| 27 Oct 2021 | CNY | 24.12 | 24.28 | 22.33 | 22.65 | 22.65 | -2.06 (-8.34%) | 5,378,924 |
| 26 Oct 2021 | CNY | 25.22 | 25.32 | 24.7 | 24.71 | 24.71 | -0.9 (-3.51%) | 3,467,672 |
| 25 Oct 2021 | CNY | 25.9 | 27.24 | 25.52 | 25.61 | 25.61 | +0.4 (+1.59%) | 5,407,282 |
| 22 Oct 2021 | CNY | 24.83 | 25.5 | 24.61 | 25.21 | 25.21 | +0.36 (+1.45%) | 3,380,173 |
| 21 Oct 2021 | CNY | 24.11 | 24.85 | 24.08 | 24.85 | 24.85 | +0.55 (+2.26%) | 2,574,026 |
| 20 Oct 2021 | CNY | 25.1 | 25.14 | 24.28 | 24.3 | 24.3 | -0.68 (-2.72%) | 2,409,109 |
| 19 Oct 2021 | CNY | 25.17 | 25.45 | 24.71 | 24.98 | 24.98 | -0.07 (-0.28%) | 2,356,751 |
| 18 Oct 2021 | CNY | 25.32 | 25.35 | 24.5 | 25.05 | 25.05 | -0.14 (-0.56%) | 2,328,482 |
| 15 Oct 2021 | CNY | 26.06 | 26.25 | 25.03 | 25.19 | 25.19 | -0.99 (-3.78%) | 3,411,639 |
| 14 Oct 2021 | CNY | 25.58 | 26.44 | 25.3 | 26.18 | 26.18 | +0.19 (+0.73%) | 3,968,550 |
| 13 Oct 2021 | CNY | 24.32 | 26.13 | 24.12 | 25.99 | 25.99 | +1.68 (+6.91%) | 5,769,765 |
