| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 23.4462 | 24 | 22.8308 | 23.1539 | 23.1539 | -0.292 (-1.25%) | 11,929,045 |
| 25 Nov 2021 | CNY | 24.6154 | 25.0769 | 23.1231 | 23.4462 | 23.4462 | -1.923 (-7.58%) | 17,232,608 |
| 24 Nov 2021 | CNY | 24.4769 | 26.2769 | 23.8846 | 25.3692 | 25.3692 | +1.254 (+5.20%) | 22,060,017 |
| 23 Nov 2021 | CNY | 23.8769 | 25.6462 | 23.2231 | 24.1154 | 24.1154 | +0.123 (+0.51%) | 24,177,539 |
| 22 Nov 2021 | CNY | 21.6154 | 23.9923 | 20.8539 | 23.9923 | 23.9923 | +2.185 (+10.02%) | 15,047,461 |
| 19 Nov 2021 | CNY | 23.8462 | 24.6154 | 20.6462 | 21.8077 | 21.8077 | -1.131 (-4.93%) | 21,095,911 |
| 16 Nov 2021 | CNY | 21.4615 | 22.9385 | 21.2692 | 22.9385 | 22.9385 | +2.085 (+10.00%) | 14,384,120 |
| 15 Nov 2021 | CNY | 21.5077 | 21.9385 | 20.7692 | 20.8539 | 20.8539 | +0.085 (+0.41%) | 13,941,647 |
| 12 Nov 2021 | CNY | 20.3308 | 20.9154 | 19.9692 | 20.7692 | 20.7692 | +0.308 (+1.50%) | 8,994,446 |
| 11 Nov 2021 | CNY | 19.6308 | 20.9769 | 19.4462 | 20.4615 | 20.4615 | +0.723 (+3.66%) | 9,899,636 |
| 10 Nov 2021 | CNY | 19.6923 | 19.9615 | 19.5077 | 19.7385 | 19.7385 | -0.208 (-1.04%) | 4,791,551 |
| 9 Nov 2021 | CNY | 19.8308 | 20.3308 | 19.4385 | 19.9462 | 19.9462 | +0.023 (+0.12%) | 6,376,584 |
| 8 Nov 2021 | CNY | 19.9308 | 20.0769 | 19.2154 | 19.9231 | 19.9231 | -0.146 (-0.73%) | 6,182,826 |
| 5 Nov 2021 | CNY | 19.8154 | 20.6539 | 19.5462 | 20.0692 | 20.0692 | +0.338 (+1.72%) | 10,833,118 |
| 4 Nov 2021 | CNY | 18.9385 | 19.9231 | 18.6769 | 19.7308 | 19.7308 | +0.792 (+4.18%) | 11,363,799 |
| 3 Nov 2021 | CNY | 18.6385 | 19.1385 | 18.4462 | 18.9385 | 18.9385 | +0.285 (+1.53%) | 7,163,278 |
| 2 Nov 2021 | CNY | 18.2615 | 18.9846 | 18.0539 | 18.6539 | 18.6539 | +0.392 (+2.15%) | 8,555,521 |
| 1 Nov 2021 | CNY | 18.5385 | 18.6 | 18 | 18.2615 | 18.2615 | -0.346 (-1.86%) | 6,376,890 |
| 29 Oct 2021 | CNY | 17.3077 | 18.9231 | 17.1615 | 18.6077 | 18.6077 | +0.815 (+4.58%) | 9,189,745 |
| 28 Oct 2021 | CNY | 18.6154 | 19.0462 | 17.5769 | 17.7923 | 17.7923 | -0.8 (-4.30%) | 6,709,634 |
| 27 Oct 2021 | CNY | 18.7 | 18.9231 | 18.2308 | 18.5923 | 18.5923 | -0.415 (-2.19%) | 7,997,265 |
| 26 Oct 2021 | CNY | 18.1769 | 19.5 | 18.1539 | 19.0077 | 19.0077 | +0.546 (+2.96%) | 12,558,286 |
| 25 Oct 2021 | CNY | 18.4462 | 18.6077 | 17.6769 | 18.4615 | 18.4615 | +0.292 (+1.61%) | 14,389,970 |
| 22 Oct 2021 | CNY | 16.4 | 18.1692 | 16.3385 | 18.1692 | 18.1692 | +1.654 (+10.01%) | 10,382,331 |
| 21 Oct 2021 | CNY | 16.6077 | 16.7 | 16.2539 | 16.5154 | 16.5154 | -0.185 (-1.11%) | 3,253,415 |
| 20 Oct 2021 | CNY | 16.8077 | 16.8462 | 16.3923 | 16.7 | 16.7 | -0.392 (-2.30%) | 4,126,301 |
| 19 Oct 2021 | CNY | 16.8846 | 17.1308 | 16.8692 | 17.0923 | 17.0923 | +0.169 (+1.00%) | 3,185,998 |
| 18 Oct 2021 | CNY | 16.9385 | 17.0615 | 16.7692 | 16.9231 | 16.9231 | -0.038 (-0.23%) | 2,987,866 |
| 15 Oct 2021 | CNY | 16.8308 | 17.2308 | 16.5769 | 16.9615 | 16.9615 | +0.154 (+0.92%) | 4,126,267 |
| 14 Oct 2021 | CNY | 16.5539 | 16.8923 | 16.4615 | 16.8077 | 16.8077 | +0.169 (+1.02%) | 2,495,443 |
