| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | CNY | 23.23 | 23.33 | 21.48 | 22.46 | 22.46 | -1.36 (-5.71%) | 14,518,054 |
| 2 Nov 2021 | CNY | 23 | 24.11 | 22.81 | 23.82 | 23.82 | +1.85 (+8.42%) | 23,627,770 |
| 1 Nov 2021 | CNY | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | +2 (+10.02%) | 1,357,137 |
| 29 Oct 2021 | CNY | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | +1.82 (+10.03%) | 1,731,315 |
| 28 Oct 2021 | CNY | 18.3 | 18.3 | 17.92 | 18.15 | 18.15 | -0.08 (-0.44%) | 830,548 |
| 27 Oct 2021 | CNY | 18.51 | 18.52 | 18.18 | 18.23 | 18.23 | -0.28 (-1.51%) | 598,039 |
| 26 Oct 2021 | CNY | 18.42 | 18.65 | 18.4 | 18.51 | 18.51 | +0.03 (+0.16%) | 515,646 |
| 25 Oct 2021 | CNY | 18.3 | 18.51 | 18.28 | 18.48 | 18.48 | +0.19 (+1.04%) | 403,582 |
| 22 Oct 2021 | CNY | 18.41 | 18.54 | 18.28 | 18.29 | 18.29 | -0.14 (-0.76%) | 625,383 |
| 21 Oct 2021 | CNY | 18.52 | 18.73 | 18.42 | 18.43 | 18.43 | -0.21 (-1.13%) | 692,756 |
| 20 Oct 2021 | CNY | 18.86 | 18.93 | 18.56 | 18.64 | 18.64 | -0.23 (-1.22%) | 756,948 |
| 19 Oct 2021 | CNY | 18.56 | 18.9 | 18.42 | 18.87 | 18.87 | +0.26 (+1.40%) | 759,333 |
| 18 Oct 2021 | CNY | 18.74 | 18.74 | 18.43 | 18.61 | 18.61 | -0.33 (-1.74%) | 898,149 |
| 15 Oct 2021 | CNY | 18.93 | 19.5 | 18.92 | 18.94 | 18.94 | +0.28 (+1.50%) | 1,681,777 |
| 14 Oct 2021 | CNY | 18.47 | 18.73 | 18.42 | 18.66 | 18.66 | +0.11 (+0.59%) | 462,482 |
| 13 Oct 2021 | CNY | 18.45 | 18.58 | 18.35 | 18.55 | 18.55 | +0.15 (+0.82%) | 437,749 |
| 12 Oct 2021 | CNY | 18.66 | 18.66 | 18.3 | 18.4 | 18.4 | -0.32 (-1.71%) | 673,438 |
| 11 Oct 2021 | CNY | 18.54 | 18.95 | 18.54 | 18.72 | 18.72 | +0.11 (+0.59%) | 770,715 |
| 8 Oct 2021 | CNY | 18.36 | 18.64 | 18.36 | 18.61 | 18.61 | -21.02 (-53.04%) | 593,572 |
| 7 Oct 2021 | CNY | 39.53 | 39.65 | 39.24 | 39.63 | 39.63 | +1.89 (+5.01%) | 255 |
| 4 Oct 2021 | CNY | 38.29 | 38.29 | 37.56 | 37.74 | 37.74 | +19.47 (+106.57%) | 212 |
| 30 Sep 2021 | CNY | 18.05 | 18.32 | 18.05 | 18.27 | 18.27 | +0.22 (+1.22%) | 548,633 |
| 29 Sep 2021 | CNY | 18.5 | 18.5 | 17.99 | 18.05 | 18.05 | -0.56 (-3.01%) | 1,148,347 |
| 28 Sep 2021 | CNY | 18.69 | 18.71 | 18.43 | 18.61 | 18.61 | +0.02 (+0.11%) | 604,630 |
| 27 Sep 2021 | CNY | 19.44 | 19.59 | 18.38 | 18.59 | 18.59 | -0.84 (-4.32%) | 1,267,598 |
| 24 Sep 2021 | CNY | 19.77 | 19.77 | 19.35 | 19.43 | 19.43 | -0.24 (-1.22%) | 934,998 |
| 23 Sep 2021 | CNY | 19.48 | 19.85 | 19.3 | 19.67 | 19.67 | +0.19 (+0.98%) | 1,277,725 |
| 22 Sep 2021 | CNY | 19.3 | 19.55 | 19.14 | 19.48 | 19.48 | +0.02 (+0.10%) | 933,194 |
| 17 Sep 2021 | CNY | 19.3 | 19.57 | 19.28 | 19.46 | 19.46 | +0.05 (+0.26%) | 1,303,626 |
| 16 Sep 2021 | CNY | 20.01 | 20.11 | 19.41 | 19.41 | 19.41 | -0.61 (-3.05%) | 1,958,374 |
