| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 21.17 | 23.43 | 21.14 | 23.16 | 23.16 | +1.86 (+8.73%) | 74,867,075 |
| 17 Nov 2021 | CNY | 20.44 | 21.5 | 20.41 | 21.3 | 21.3 | +1.25 (+6.23%) | 46,163,869 |
| 16 Nov 2021 | CNY | 20.18 | 20.61 | 19.97 | 20.05 | 20.05 | -0.15 (-0.74%) | 20,745,670 |
| 15 Nov 2021 | CNY | 20.23 | 20.55 | 19.79 | 20.2 | 20.2 | -0.03 (-0.15%) | 21,473,122 |
| 12 Nov 2021 | CNY | 20.41 | 20.85 | 20.11 | 20.23 | 20.23 | -0.18 (-0.88%) | 21,051,433 |
| 11 Nov 2021 | CNY | 20.57 | 20.8 | 20.35 | 20.41 | 20.41 | -0.23 (-1.11%) | 17,845,800 |
| 10 Nov 2021 | CNY | 21.42 | 21.49 | 20.1 | 20.64 | 20.64 | -1.05 (-4.84%) | 30,976,542 |
| 9 Nov 2021 | CNY | 21.4 | 22.3 | 21.2 | 21.69 | 21.69 | +0.25 (+1.17%) | 36,826,952 |
| 8 Nov 2021 | CNY | 19.58 | 21.7 | 19.52 | 21.44 | 21.44 | +1.19 (+5.88%) | 46,873,448 |
| 5 Nov 2021 | CNY | 20.51 | 22.3 | 20.2 | 20.25 | 20.25 | -0.15 (-0.74%) | 46,383,118 |
| 4 Nov 2021 | CNY | 20.6 | 20.9 | 20.29 | 20.4 | 20.4 | -0.34 (-1.64%) | 22,772,594 |
| 3 Nov 2021 | CNY | 20.78 | 20.95 | 19.86 | 20.74 | 20.74 | +0.19 (+0.92%) | 26,461,150 |
| 2 Nov 2021 | CNY | 21.59 | 22.19 | 20.02 | 20.55 | 20.55 | -0.88 (-4.11%) | 41,832,339 |
| 1 Nov 2021 | CNY | 21.91 | 22.3 | 21.13 | 21.43 | 21.43 | -0.59 (-2.68%) | 28,496,757 |
| 29 Oct 2021 | CNY | 21.5 | 22.58 | 21.11 | 22.02 | 22.02 | +0.04 (+0.18%) | 38,593,253 |
| 28 Oct 2021 | CNY | 24.11 | 24.36 | 21.98 | 21.98 | 21.98 | -2.44 (-9.99%) | 47,451,233 |
| 27 Oct 2021 | CNY | 25.05 | 25.51 | 24.3 | 24.42 | 24.42 | -1.28 (-4.98%) | 54,050,409 |
| 26 Oct 2021 | CNY | 24.5 | 26.46 | 24.1 | 25.7 | 25.7 | +1.65 (+6.86%) | 78,028,780 |
| 25 Oct 2021 | CNY | 23.16 | 24.3 | 23 | 24.05 | 24.05 | +0.39 (+1.65%) | 35,913,473 |
| 22 Oct 2021 | CNY | 24.05 | 24.45 | 22.91 | 23.66 | 23.66 | +0.01 (+0.04%) | 46,320,296 |
| 21 Oct 2021 | CNY | 23.36 | 23.98 | 23.21 | 23.65 | 23.65 | +0.08 (+0.34%) | 33,661,057 |
| 20 Oct 2021 | CNY | 22.73 | 24.55 | 22.66 | 23.57 | 23.57 | +0.67 (+2.93%) | 52,354,692 |
| 19 Oct 2021 | CNY | 22.96 | 23.3 | 22.62 | 22.9 | 22.9 | -0.28 (-1.21%) | 28,889,313 |
| 18 Oct 2021 | CNY | 22.36 | 23.45 | 22 | 23.18 | 23.18 | +0.66 (+2.93%) | 40,209,638 |
| 15 Oct 2021 | CNY | 22.64 | 23.15 | 21.8 | 22.52 | 22.52 | -0.13 (-0.57%) | 31,029,143 |
| 14 Oct 2021 | CNY | 22.3 | 23.15 | 21.91 | 22.65 | 22.65 | -0.1 (-0.44%) | 27,611,723 |
| 13 Oct 2021 | CNY | 22.18 | 23.09 | 21.72 | 22.75 | 22.75 | +0.69 (+3.13%) | 35,474,084 |
| 12 Oct 2021 | CNY | 24.75 | 24.93 | 22.05 | 22.06 | 22.06 | -2.44 (-9.96%) | 48,686,412 |
| 11 Oct 2021 | CNY | 25.41 | 25.7 | 23.58 | 24.5 | 24.5 | -0.74 (-2.93%) | 26,636,047 |
| 8 Oct 2021 | CNY | 26.88 | 27.17 | 24.91 | 25.24 | 25.24 | -1.27 (-4.79%) | 29,496,933 |
