| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 27.3 | 29.38 | 27.15 | 29.28 | 29.28 | +2 (+7.33%) | 9,502,475 |
| 24 Nov 2021 | CNY | 27.77 | 27.87 | 27.1 | 27.28 | 27.28 | -0.71 (-2.54%) | 6,523,076 |
| 23 Nov 2021 | CNY | 28.15 | 28.28 | 26.99 | 27.99 | 27.99 | -0.16 (-0.57%) | 9,960,831 |
| 22 Nov 2021 | CNY | 27.81 | 29.01 | 27.43 | 28.15 | 28.15 | +0.16 (+0.57%) | 9,368,434 |
| 19 Nov 2021 | CNY | 27.48 | 28.75 | 26.73 | 27.99 | 27.99 | +0.68 (+2.49%) | 14,549,898 |
| 18 Nov 2021 | CNY | 25.13 | 27.31 | 25.13 | 27.31 | 27.31 | +2.48 (+9.99%) | 11,776,867 |
| 17 Nov 2021 | CNY | 24.11 | 25.18 | 24.07 | 24.83 | 24.83 | +0.69 (+2.86%) | 5,537,517 |
| 16 Nov 2021 | CNY | 24.5 | 24.95 | 23.8 | 24.14 | 24.14 | +0.24 (+1.00%) | 7,040,922 |
| 15 Nov 2021 | CNY | 24.49 | 25.35 | 23.89 | 23.9 | 23.9 | -0.54 (-2.21%) | 8,487,568 |
| 12 Nov 2021 | CNY | 23.59 | 25.53 | 23.32 | 24.44 | 24.44 | +0.77 (+3.25%) | 10,034,820 |
| 11 Nov 2021 | CNY | 23.1 | 23.95 | 22.9 | 23.67 | 23.67 | +0.57 (+2.47%) | 7,856,769 |
| 10 Nov 2021 | CNY | 22.15 | 23.44 | 22.1 | 23.1 | 23.1 | +0.54 (+2.39%) | 10,455,844 |
| 9 Nov 2021 | CNY | 22.23 | 22.57 | 21.44 | 22.56 | 22.56 | +0.44 (+1.99%) | 6,654,418 |
| 8 Nov 2021 | CNY | 22.81 | 22.9 | 22.05 | 22.12 | 22.12 | -0.68 (-2.98%) | 6,101,411 |
| 5 Nov 2021 | CNY | 22.33 | 23.15 | 22 | 22.8 | 22.8 | +0.12 (+0.53%) | 8,343,203 |
| 4 Nov 2021 | CNY | 22.96 | 23.1 | 22.5 | 22.68 | 22.68 | -0.28 (-1.22%) | 7,972,306 |
| 3 Nov 2021 | CNY | 22.5 | 23.26 | 21.86 | 22.96 | 22.96 | +0.47 (+2.09%) | 13,095,848 |
| 2 Nov 2021 | CNY | 21.89 | 22.97 | 21.31 | 22.49 | 22.49 | +0.55 (+2.51%) | 13,746,705 |
| 1 Nov 2021 | CNY | 21.81 | 22.6 | 21.18 | 21.94 | 21.94 | -0.09 (-0.41%) | 12,868,603 |
| 29 Oct 2021 | CNY | 22.5 | 22.73 | 21.45 | 22.03 | 22.03 | -0.38 (-1.70%) | 19,635,855 |
| 28 Oct 2021 | CNY | 20.3 | 22.41 | 20.12 | 22.41 | 22.41 | +2.04 (+10.01%) | 15,344,176 |
| 27 Oct 2021 | CNY | 19.81 | 20.42 | 19.3 | 20.37 | 20.37 | +0.56 (+2.83%) | 6,521,418 |
| 26 Oct 2021 | CNY | 20 | 20.24 | 19.75 | 19.81 | 19.81 | -0.19 (-0.95%) | 3,582,497 |
| 25 Oct 2021 | CNY | 19.03 | 20.26 | 18.82 | 20 | 20 | +0.86 (+4.49%) | 7,023,981 |
| 22 Oct 2021 | CNY | 19.45 | 19.64 | 19.11 | 19.14 | 19.14 | -0.56 (-2.84%) | 3,876,580 |
| 21 Oct 2021 | CNY | 20.1 | 20.16 | 19.62 | 19.7 | 19.7 | -0.47 (-2.33%) | 4,291,957 |
| 20 Oct 2021 | CNY | 19.6 | 20.33 | 19.45 | 20.17 | 20.17 | +0.47 (+2.39%) | 6,018,894 |
| 19 Oct 2021 | CNY | 19.01 | 19.88 | 19.01 | 19.7 | 19.7 | +0.34 (+1.76%) | 4,366,693 |
| 18 Oct 2021 | CNY | 19.99 | 19.99 | 19.01 | 19.36 | 19.36 | -0.33 (-1.68%) | 5,688,693 |
| 15 Oct 2021 | CNY | 20.01 | 20.01 | 19.51 | 19.69 | 19.69 | -0.4 (-1.99%) | 3,850,951 |
