| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 23.06 | 24.68 | 23.06 | 23.17 | 23.17 | -0.88 (-3.66%) | 3,698,900 |
| 25 Nov 2021 | CNY | 23.27 | 24.48 | 22.69 | 24.05 | 24.05 | +0.66 (+2.82%) | 5,003,253 |
| 24 Nov 2021 | CNY | 22.22 | 23.7 | 21.83 | 23.39 | 23.39 | +1.25 (+5.65%) | 7,397,680 |
| 23 Nov 2021 | CNY | 22.99 | 23 | 21.73 | 22.14 | 22.14 | -0.85 (-3.70%) | 5,866,400 |
| 22 Nov 2021 | CNY | 25.87 | 25.9 | 22.76 | 22.99 | 22.99 | -2.29 (-9.06%) | 11,405,700 |
| 19 Nov 2021 | CNY | 24.99 | 26.58 | 24.81 | 25.28 | 25.28 | +0.33 (+1.32%) | 5,279,201 |
| 18 Nov 2021 | CNY | 25.4 | 26.3 | 24.3 | 24.95 | 24.95 | -1.42 (-5.38%) | 7,274,540 |
| 17 Nov 2021 | CNY | 25 | 27.02 | 24.41 | 26.37 | 26.37 | +1.81 (+7.37%) | 8,784,373 |
| 16 Nov 2021 | CNY | 23.71 | 25.25 | 22.49 | 24.56 | 24.56 | +1.27 (+5.45%) | 5,707,025 |
| 15 Nov 2021 | CNY | 21.85 | 23.85 | 21.85 | 23.29 | 23.29 | +1.56 (+7.18%) | 8,079,500 |
| 12 Nov 2021 | CNY | 19.75 | 21.73 | 19.75 | 21.73 | 21.73 | +1.98 (+10.03%) | 6,246,200 |
| 11 Nov 2021 | CNY | 19.3 | 19.8 | 19.21 | 19.75 | 19.75 | +0.47 (+2.44%) | 2,204,000 |
| 10 Nov 2021 | CNY | 19.5 | 19.83 | 19.05 | 19.28 | 19.28 | -0.25 (-1.28%) | 1,866,700 |
| 9 Nov 2021 | CNY | 19.16 | 19.65 | 18.81 | 19.53 | 19.53 | +0.34 (+1.77%) | 2,026,401 |
| 8 Nov 2021 | CNY | 18.96 | 19.28 | 18.67 | 19.19 | 19.19 | +0.23 (+1.21%) | 1,416,201 |
| 5 Nov 2021 | CNY | 19.63 | 19.69 | 18.88 | 18.96 | 18.96 | -0.67 (-3.41%) | 2,122,100 |
| 4 Nov 2021 | CNY | 19.85 | 19.97 | 19.25 | 19.63 | 19.63 | -0.16 (-0.81%) | 1,920,800 |
| 3 Nov 2021 | CNY | 18.6 | 19.92 | 18.4 | 19.79 | 19.79 | +0.89 (+4.71%) | 3,683,600 |
| 2 Nov 2021 | CNY | 19.5 | 20.28 | 18.4 | 18.9 | 18.9 | -0.7 (-3.57%) | 4,133,062 |
| 1 Nov 2021 | CNY | 17.87 | 19.86 | 17.46 | 19.6 | 19.6 | +1.09 (+5.89%) | 5,170,153 |
| 29 Oct 2021 | CNY | 19.95 | 19.99 | 18.35 | 18.51 | 18.51 | -1.48 (-7.40%) | 6,272,754 |
| 28 Oct 2021 | CNY | 21.3 | 21.3 | 18.19 | 19.99 | 19.99 | +0.63 (+3.25%) | 10,568,399 |
| 27 Oct 2021 | CNY | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | +1.76 (+10.00%) | 1,343,899 |
| 22 Oct 2021 | CNY | 18.26 | 18.55 | 17.51 | 17.6 | 17.6 | -0.64 (-3.51%) | 2,994,000 |
| 21 Oct 2021 | CNY | 18.46 | 18.94 | 18 | 18.24 | 18.24 | -0.22 (-1.19%) | 1,812,700 |
| 20 Oct 2021 | CNY | 19.09 | 19.12 | 18.27 | 18.46 | 18.46 | -0.52 (-2.74%) | 3,133,400 |
| 19 Oct 2021 | CNY | 18.45 | 19.77 | 18.42 | 18.98 | 18.98 | +0.71 (+3.89%) | 6,104,500 |
| 18 Oct 2021 | CNY | 16.86 | 18.3 | 16.84 | 18.27 | 18.27 | +1.13 (+6.59%) | 4,777,201 |
| 15 Oct 2021 | CNY | 17.42 | 17.92 | 17 | 17.14 | 17.14 | -0.37 (-2.11%) | 3,014,000 |
| 14 Oct 2021 | CNY | 17.31 | 17.87 | 16.8 | 17.51 | 17.51 | +0.2 (+1.16%) | 3,155,400 |
