| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 23.8 | 24.12 | 23.55 | 23.81 | 23.81 | +0.01 (+0.04%) | 2,896,041 |
| 17 Nov 2021 | CNY | 23 | 24.4 | 22.7 | 23.8 | 23.8 | +0.8 (+3.48%) | 3,822,449 |
| 16 Nov 2021 | CNY | 23.1 | 23.39 | 22.81 | 23 | 23 | -0.12 (-0.52%) | 3,014,331 |
| 15 Nov 2021 | CNY | 23.24 | 23.76 | 23.08 | 23.12 | 23.12 | -0.07 (-0.30%) | 3,031,888 |
| 12 Nov 2021 | CNY | 22.75 | 23.44 | 22.49 | 23.19 | 23.19 | +0.59 (+2.61%) | 3,872,253 |
| 11 Nov 2021 | CNY | 22.75 | 22.96 | 22.31 | 22.6 | 22.6 | -0.15 (-0.66%) | 3,338,476 |
| 10 Nov 2021 | CNY | 22.42 | 22.89 | 22.17 | 22.75 | 22.75 | +0.33 (+1.47%) | 3,938,790 |
| 9 Nov 2021 | CNY | 21.78 | 22.48 | 21.67 | 22.42 | 22.42 | +0.64 (+2.94%) | 4,177,934 |
| 8 Nov 2021 | CNY | 21.75 | 21.97 | 21.43 | 21.78 | 21.78 | -0.03 (-0.14%) | 3,479,656 |
| 5 Nov 2021 | CNY | 22.09 | 22.25 | 21.4 | 21.81 | 21.81 | -0.37 (-1.67%) | 3,734,128 |
| 4 Nov 2021 | CNY | 21.32 | 22.39 | 21.11 | 22.18 | 22.18 | +0.98 (+4.62%) | 5,640,464 |
| 3 Nov 2021 | CNY | 21.76 | 22.15 | 21.11 | 21.2 | 21.2 | -0.56 (-2.57%) | 9,142,871 |
| 2 Nov 2021 | CNY | 19.6 | 21.76 | 19.52 | 21.76 | 21.76 | +1.98 (+10.01%) | 11,043,825 |
| 1 Nov 2021 | CNY | 18.96 | 19.94 | 18.78 | 19.78 | 19.78 | +0.79 (+4.16%) | 8,429,371 |
| 29 Oct 2021 | CNY | 20.97 | 20.97 | 18.85 | 18.99 | 18.99 | -1.95 (-9.31%) | 10,581,019 |
| 28 Oct 2021 | CNY | 21 | 21.29 | 20.5 | 20.94 | 20.94 | -0.06 (-0.29%) | 1,490,916 |
| 27 Oct 2021 | CNY | 21.6 | 21.76 | 20.56 | 21 | 21 | -0.6 (-2.78%) | 2,692,600 |
| 26 Oct 2021 | CNY | 21.88 | 21.92 | 21.5 | 21.6 | 21.6 | -0.28 (-1.28%) | 1,550,492 |
| 25 Oct 2021 | CNY | 21.6 | 21.92 | 21.37 | 21.88 | 21.88 | +0.37 (+1.72%) | 1,009,180 |
| 22 Oct 2021 | CNY | 22.08 | 22.1 | 21.5 | 21.51 | 21.51 | -0.58 (-2.63%) | 2,032,840 |
| 21 Oct 2021 | CNY | 22.28 | 22.42 | 21.71 | 22.09 | 22.09 | -0.14 (-0.63%) | 1,261,092 |
| 20 Oct 2021 | CNY | 22.5 | 22.84 | 22.01 | 22.23 | 22.23 | -0.38 (-1.68%) | 1,444,866 |
| 19 Oct 2021 | CNY | 22.15 | 23.17 | 22.15 | 22.61 | 22.61 | +0.48 (+2.17%) | 2,789,796 |
| 18 Oct 2021 | CNY | 21.95 | 22.33 | 21.65 | 22.13 | 22.13 | +0.18 (+0.82%) | 1,384,916 |
| 15 Oct 2021 | CNY | 22.02 | 22.35 | 21.7 | 21.95 | 21.95 | -0.08 (-0.36%) | 1,433,104 |
| 14 Oct 2021 | CNY | 21.8 | 22.22 | 21.6 | 22.03 | 22.03 | +0.23 (+1.06%) | 1,370,720 |
| 13 Oct 2021 | CNY | 21.78 | 22.18 | 21.36 | 21.8 | 21.8 | +0.04 (+0.18%) | 2,216,964 |
| 12 Oct 2021 | CNY | 23.05 | 23.05 | 21.22 | 21.76 | 21.76 | -1.35 (-5.84%) | 4,227,142 |
| 11 Oct 2021 | CNY | 22.96 | 23.49 | 22.67 | 23.11 | 23.11 | -0.11 (-0.47%) | 1,425,924 |
| 8 Oct 2021 | CNY | 22.98 | 23.78 | 22.9 | 23.22 | 23.22 | -0.06 (-0.26%) | 1,660,320 |
