| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 28.23 | 29.8 | 27.48 | 29.39 | 29.39 | +1.16 (+4.11%) | 8,916,671 |
| 16 Nov 2021 | CNY | 29.56 | 29.79 | 27.86 | 28.23 | 28.23 | -0.71 (-2.45%) | 10,793,466 |
| 15 Nov 2021 | CNY | 31.02 | 31.39 | 28.84 | 28.94 | 28.94 | -1.57 (-5.15%) | 12,937,100 |
| 12 Nov 2021 | CNY | 28.35 | 30.51 | 27.84 | 30.51 | 30.51 | +2.77 (+9.99%) | 11,049,300 |
| 11 Nov 2021 | CNY | 27.46 | 28.34 | 26.95 | 27.74 | 27.74 | +0.47 (+1.72%) | 8,040,100 |
| 10 Nov 2021 | CNY | 27.9 | 27.9 | 26.66 | 27.27 | 27.27 | -1.02 (-3.61%) | 8,258,400 |
| 9 Nov 2021 | CNY | 26.99 | 28.5 | 25.77 | 28.29 | 28.29 | +0.83 (+3.02%) | 13,353,101 |
| 8 Nov 2021 | CNY | 28 | 28.62 | 27.12 | 27.46 | 27.46 | +0.56 (+2.08%) | 14,164,592 |
| 5 Nov 2021 | CNY | 28 | 29.45 | 26.89 | 26.9 | 26.9 | -0.27 (-0.99%) | 23,568,920 |
| 4 Nov 2021 | CNY | 26.89 | 27.17 | 26.11 | 27.17 | 27.17 | +2.47 (+10%) | 4,674,303 |
| 3 Nov 2021 | CNY | 22.19 | 24.7 | 22.04 | 24.7 | 24.7 | +2.25 (+10.02%) | 10,258,425 |
| 2 Nov 2021 | CNY | 22.23 | 22.75 | 21.74 | 22.45 | 22.45 | +0.35 (+1.58%) | 10,930,271 |
| 1 Nov 2021 | CNY | 20.4 | 22.1 | 20.36 | 22.1 | 22.1 | +2.01 (+10.00%) | 8,255,026 |
| 29 Oct 2021 | CNY | 20.68 | 21.5 | 19.55 | 20.09 | 20.09 | +0.01 (+0.05%) | 7,473,771 |
| 28 Oct 2021 | CNY | 20.8 | 20.82 | 19.85 | 20.08 | 20.08 | -0.81 (-3.88%) | 4,355,617 |
| 27 Oct 2021 | CNY | 20.88 | 21.03 | 20.32 | 20.89 | 20.89 | -0.18 (-0.85%) | 3,415,100 |
| 26 Oct 2021 | CNY | 20.78 | 21.27 | 20.12 | 21.07 | 21.07 | +0.37 (+1.79%) | 5,744,658 |
| 25 Oct 2021 | CNY | 19.82 | 21.2 | 18.63 | 20.7 | 20.7 | +0.88 (+4.44%) | 6,104,438 |
| 22 Oct 2021 | CNY | 19.61 | 20.3 | 19.13 | 19.82 | 19.82 | +0.07 (+0.35%) | 4,121,162 |
| 21 Oct 2021 | CNY | 19.11 | 20.2 | 18.89 | 19.75 | 19.75 | +0.64 (+3.35%) | 3,986,890 |
| 20 Oct 2021 | CNY | 18.89 | 19.39 | 18.68 | 19.11 | 19.11 | +0.08 (+0.42%) | 2,001,000 |
| 19 Oct 2021 | CNY | 18.56 | 19.38 | 18.49 | 19.03 | 19.03 | +0.38 (+2.04%) | 2,752,680 |
| 18 Oct 2021 | CNY | 18.58 | 18.85 | 18.27 | 18.65 | 18.65 | +0.2 (+1.08%) | 2,491,700 |
| 15 Oct 2021 | CNY | 18.3 | 19.13 | 18.21 | 18.45 | 18.45 | +0.18 (+0.99%) | 2,620,200 |
| 14 Oct 2021 | CNY | 17.86 | 18.42 | 17.47 | 18.27 | 18.27 | +0.25 (+1.39%) | 2,106,500 |
| 13 Oct 2021 | CNY | 18.11 | 18.11 | 17.66 | 18.02 | 18.02 | -0.09 (-0.50%) | 2,036,910 |
| 12 Oct 2021 | CNY | 18.76 | 18.9 | 17.53 | 18.11 | 18.11 | -0.65 (-3.46%) | 4,228,496 |
| 11 Oct 2021 | CNY | 19.29 | 19.45 | 18.6 | 18.76 | 18.76 | -0.62 (-3.20%) | 3,478,299 |
| 8 Oct 2021 | CNY | 20.07 | 20.3 | 19.24 | 19.38 | 19.38 | -0.7 (-3.49%) | 2,435,700 |
| 30 Sep 2021 | CNY | 18.9 | 20.25 | 18.81 | 20.08 | 20.08 | +1.15 (+6.08%) | 3,659,699 |
