| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 23.1 | 24.2 | 23 | 24.13 | 24.13 | +0.93 (+4.01%) | 2,976,600 |
| 16 Nov 2021 | CNY | 24.33 | 24.34 | 23.03 | 23.2 | 23.2 | -1.12 (-4.61%) | 3,882,402 |
| 15 Nov 2021 | CNY | 24.44 | 25.25 | 23.87 | 24.32 | 24.32 | -0.2 (-0.82%) | 2,872,180 |
| 12 Nov 2021 | CNY | 24.41 | 24.96 | 24.2 | 24.52 | 24.52 | +0.11 (+0.45%) | 1,889,339 |
| 11 Nov 2021 | CNY | 23.66 | 24.51 | 23.58 | 24.41 | 24.41 | +0.75 (+3.17%) | 3,008,661 |
| 10 Nov 2021 | CNY | 23.75 | 23.86 | 23.35 | 23.66 | 23.66 | -0.23 (-0.96%) | 1,726,767 |
| 9 Nov 2021 | CNY | 23.99 | 24.05 | 23.32 | 23.89 | 23.89 | -0.13 (-0.54%) | 2,742,920 |
| 8 Nov 2021 | CNY | 23.4 | 24.06 | 23.05 | 24.02 | 24.02 | +0.75 (+3.22%) | 3,157,557 |
| 5 Nov 2021 | CNY | 23.34 | 23.94 | 23.25 | 23.27 | 23.27 | -0.14 (-0.60%) | 2,487,039 |
| 4 Nov 2021 | CNY | 23.76 | 23.76 | 22.82 | 23.41 | 23.41 | -0.42 (-1.76%) | 3,756,670 |
| 3 Nov 2021 | CNY | 23.41 | 23.86 | 22.91 | 23.83 | 23.83 | +0.33 (+1.40%) | 3,042,828 |
| 2 Nov 2021 | CNY | 23.31 | 24.12 | 23 | 23.5 | 23.5 | +0.07 (+0.30%) | 3,845,770 |
| 1 Nov 2021 | CNY | 23.1 | 23.89 | 22.46 | 23.43 | 23.43 | +0.34 (+1.47%) | 5,343,344 |
| 29 Oct 2021 | CNY | 22.3 | 23.75 | 22.06 | 23.09 | 23.09 | +0.85 (+3.82%) | 6,021,060 |
| 28 Oct 2021 | CNY | 21.63 | 22.36 | 21.12 | 22.24 | 22.24 | +0.6 (+2.77%) | 5,235,700 |
| 27 Oct 2021 | CNY | 21.28 | 21.7 | 20.91 | 21.64 | 21.64 | +0.64 (+3.05%) | 1,967,263 |
| 26 Oct 2021 | CNY | 21.45 | 21.75 | 20.81 | 21 | 21 | -0.45 (-2.10%) | 2,254,084 |
| 25 Oct 2021 | CNY | 21.57 | 21.91 | 21.17 | 21.45 | 21.45 | -0.12 (-0.56%) | 1,989,700 |
| 22 Oct 2021 | CNY | 22.28 | 22.4 | 21.3 | 21.57 | 21.57 | -0.34 (-1.55%) | 1,693,000 |
| 21 Oct 2021 | CNY | 21.26 | 22.02 | 21.04 | 21.91 | 21.91 | +0.65 (+3.06%) | 2,367,850 |
| 20 Oct 2021 | CNY | 20.65 | 21.64 | 20.54 | 21.26 | 21.26 | +0.61 (+2.95%) | 2,260,056 |
| 19 Oct 2021 | CNY | 20.45 | 20.94 | 20.1 | 20.65 | 20.65 | +0.37 (+1.82%) | 2,000,349 |
| 18 Oct 2021 | CNY | 21.02 | 21.19 | 20.11 | 20.28 | 20.28 | -0.74 (-3.52%) | 2,297,154 |
| 15 Oct 2021 | CNY | 21.04 | 21.35 | 20.75 | 21.02 | 21.02 | -0.03 (-0.14%) | 1,145,400 |
| 14 Oct 2021 | CNY | 20.52 | 21.12 | 20.11 | 21.05 | 21.05 | +0.7 (+3.44%) | 1,643,941 |
| 13 Oct 2021 | CNY | 20.12 | 20.42 | 19.87 | 20.35 | 20.35 | +0.23 (+1.14%) | 1,302,015 |
| 12 Oct 2021 | CNY | 20.91 | 21.09 | 20 | 20.12 | 20.12 | -0.81 (-3.87%) | 2,734,744 |
| 11 Oct 2021 | CNY | 21.41 | 21.64 | 20.9 | 20.93 | 20.93 | -0.48 (-2.24%) | 1,614,700 |
| 8 Oct 2021 | CNY | 21.75 | 22.21 | 21.16 | 21.41 | 21.41 | -0.19 (-0.88%) | 1,742,600 |
| 30 Sep 2021 | CNY | 21.14 | 21.91 | 20.81 | 21.6 | 21.6 | +0.59 (+2.81%) | 2,232,015 |
