| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 20.35 | 20.88 | 20.35 | 20.37 | 20.37 | +0.06 (+0.30%) | 12,977,024 |
| 25 Nov 2021 | CNY | 20.35 | 20.8 | 20.28 | 20.31 | 20.31 | -0.17 (-0.83%) | 10,169,351 |
| 24 Nov 2021 | CNY | 20.34 | 20.8 | 20.25 | 20.48 | 20.48 | +0.19 (+0.94%) | 11,689,625 |
| 23 Nov 2021 | CNY | 20.95 | 20.95 | 20.19 | 20.29 | 20.29 | -0.52 (-2.50%) | 14,016,426 |
| 22 Nov 2021 | CNY | 20.8 | 21.06 | 19.91 | 20.81 | 20.81 | -0.01 (-0.05%) | 27,120,922 |
| 19 Nov 2021 | CNY | 21.22 | 21.33 | 20.5 | 20.82 | 20.82 | -0.7 (-3.25%) | 23,433,664 |
| 18 Nov 2021 | CNY | 21.93 | 22.19 | 21.44 | 21.52 | 21.52 | -0.19 (-0.88%) | 18,135,567 |
| 17 Nov 2021 | CNY | 22 | 22.2 | 21.42 | 21.71 | 21.71 | +0.03 (+0.14%) | 14,320,890 |
| 16 Nov 2021 | CNY | 22.18 | 22.18 | 21.47 | 21.68 | 21.68 | -0.5 (-2.25%) | 15,887,738 |
| 15 Nov 2021 | CNY | 21.4 | 22.68 | 20.9 | 22.18 | 22.18 | +0.68 (+3.16%) | 25,447,513 |
| 12 Nov 2021 | CNY | 20.75 | 22.01 | 20.75 | 21.5 | 21.5 | +0.61 (+2.92%) | 28,615,940 |
| 11 Nov 2021 | CNY | 21.78 | 21.84 | 20.43 | 20.89 | 20.89 | -0.82 (-3.78%) | 32,712,147 |
| 10 Nov 2021 | CNY | 21.89 | 22.5 | 21.5 | 21.71 | 21.71 | +0.47 (+2.21%) | 28,769,882 |
| 9 Nov 2021 | CNY | 21.32 | 21.34 | 20.59 | 21.24 | 21.24 | +0.43 (+2.07%) | 17,314,759 |
| 8 Nov 2021 | CNY | 20.92 | 21.15 | 20.48 | 20.81 | 20.81 | +0.06 (+0.29%) | 16,975,867 |
| 5 Nov 2021 | CNY | 21.2 | 21.37 | 20.72 | 20.75 | 20.75 | -0.47 (-2.21%) | 20,172,412 |
| 4 Nov 2021 | CNY | 19.96 | 21.84 | 19.84 | 21.22 | 21.22 | +1.27 (+6.37%) | 39,282,368 |
| 3 Nov 2021 | CNY | 19.77 | 20.05 | 19.39 | 19.95 | 19.95 | +0.37 (+1.89%) | 26,307,389 |
| 2 Nov 2021 | CNY | 19.71 | 20.03 | 19.3 | 19.58 | 19.58 | -0.27 (-1.36%) | 26,004,390 |
| 1 Nov 2021 | CNY | 18.6 | 20.23 | 18.2 | 19.85 | 19.85 | +1.42 (+7.70%) | 45,959,869 |
| 29 Oct 2021 | CNY | 18.57 | 19.04 | 18.34 | 18.43 | 18.43 | -0.08 (-0.43%) | 16,619,490 |
| 28 Oct 2021 | CNY | 18.2 | 18.78 | 17.56 | 18.51 | 18.51 | +0.42 (+2.32%) | 18,664,922 |
| 27 Oct 2021 | CNY | 18.67 | 18.67 | 17.91 | 18.09 | 18.09 | -0.43 (-2.32%) | 12,711,081 |
| 26 Oct 2021 | CNY | 18.8 | 19.23 | 18.46 | 18.52 | 18.52 | -0.24 (-1.28%) | 25,391,494 |
| 25 Oct 2021 | CNY | 17.93 | 18.96 | 17.7 | 18.76 | 18.76 | +0.79 (+4.40%) | 26,139,736 |
| 22 Oct 2021 | CNY | 17.2 | 18.09 | 17.2 | 17.97 | 17.97 | +0.7 (+4.05%) | 15,342,770 |
| 21 Oct 2021 | CNY | 17.03 | 17.54 | 16.98 | 17.27 | 17.27 | +0.14 (+0.82%) | 9,189,835 |
| 20 Oct 2021 | CNY | 17.22 | 17.38 | 17.02 | 17.13 | 17.13 | -0.19 (-1.10%) | 7,325,616 |
| 19 Oct 2021 | CNY | 17.25 | 17.4 | 17.15 | 17.32 | 17.32 | +0.01 (+0.06%) | 4,718,391 |
| 18 Oct 2021 | CNY | 17.4 | 17.64 | 17.16 | 17.31 | 17.31 | -0.22 (-1.25%) | 8,046,412 |
