| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 20.81 | 21.08 | 20.19 | 20.45 | 20.45 | -0.42 (-2.01%) | 1,286,100 |
| 25 Nov 2021 | CNY | 21.12 | 21.76 | 20.83 | 20.87 | 20.87 | -0.87 (-4.00%) | 1,873,850 |
| 24 Nov 2021 | CNY | 21.46 | 21.76 | 20.85 | 21.74 | 21.74 | +0.28 (+1.30%) | 2,454,850 |
| 23 Nov 2021 | CNY | 22.17 | 22.17 | 20.67 | 21.46 | 21.46 | -0.72 (-3.25%) | 3,468,601 |
| 22 Nov 2021 | CNY | 20.11 | 22.18 | 19.8 | 22.18 | 22.18 | +2.02 (+10.02%) | 4,170,064 |
| 19 Nov 2021 | CNY | 20.6 | 20.6 | 19.56 | 20.16 | 20.16 | -0.65 (-3.12%) | 2,911,777 |
| 18 Nov 2021 | CNY | 22.39 | 22.4 | 20.31 | 20.81 | 20.81 | -1.69 (-7.51%) | 3,637,393 |
| 17 Nov 2021 | CNY | 21.41 | 22.91 | 20.9 | 22.5 | 22.5 | +1.09 (+5.09%) | 5,514,798 |
| 16 Nov 2021 | CNY | 19.8 | 21.41 | 19.5 | 21.41 | 21.41 | +1.95 (+10.02%) | 4,835,355 |
| 15 Nov 2021 | CNY | 17.69 | 19.46 | 17.69 | 19.46 | 19.46 | +1.77 (+10.01%) | 1,915,560 |
| 12 Nov 2021 | CNY | 17.93 | 17.94 | 17.56 | 17.69 | 17.69 | -0.25 (-1.39%) | 495,320 |
| 11 Nov 2021 | CNY | 18.31 | 18.37 | 17.84 | 17.94 | 17.94 | -0.36 (-1.97%) | 665,858 |
| 10 Nov 2021 | CNY | 18.08 | 18.47 | 18 | 18.3 | 18.3 | +0.14 (+0.77%) | 688,594 |
| 9 Nov 2021 | CNY | 18.05 | 18.44 | 17.92 | 18.16 | 18.16 | +0.17 (+0.94%) | 814,951 |
| 8 Nov 2021 | CNY | 17.97 | 18.58 | 17.9 | 17.99 | 17.99 | -0.23 (-1.26%) | 910,258 |
| 5 Nov 2021 | CNY | 18.83 | 19.29 | 18.1 | 18.22 | 18.22 | -0.58 (-3.09%) | 2,103,653 |
| 4 Nov 2021 | CNY | 17.75 | 18.85 | 17.68 | 18.8 | 18.8 | +0.88 (+4.91%) | 1,978,663 |
| 3 Nov 2021 | CNY | 17.21 | 17.95 | 17.13 | 17.92 | 17.92 | +0.72 (+4.19%) | 1,287,100 |
| 2 Nov 2021 | CNY | 17.1 | 17.66 | 17 | 17.2 | 17.2 | +0.09 (+0.53%) | 894,339 |
| 1 Nov 2021 | CNY | 16.93 | 17.24 | 16.75 | 17.11 | 17.11 | +0.15 (+0.88%) | 730,937 |
| 29 Oct 2021 | CNY | 16.17 | 17.39 | 16.15 | 16.96 | 16.96 | +1.03 (+6.47%) | 1,051,840 |
| 28 Oct 2021 | CNY | 16.35 | 16.39 | 15.93 | 15.93 | 15.93 | -0.49 (-2.98%) | 265,055 |
| 27 Oct 2021 | CNY | 16.68 | 16.68 | 16.31 | 16.42 | 16.42 | -0.26 (-1.56%) | 346,901 |
| 26 Oct 2021 | CNY | 16.85 | 16.99 | 16.65 | 16.68 | 16.68 | -0.08 (-0.48%) | 249,540 |
| 25 Oct 2021 | CNY | 16.47 | 16.88 | 16.02 | 16.76 | 16.76 | -0.09 (-0.53%) | 251,140 |
| 22 Oct 2021 | CNY | 16.97 | 17.04 | 16.7 | 16.85 | 16.85 | -0.14 (-0.82%) | 299,900 |
| 21 Oct 2021 | CNY | 16.95 | 17.2 | 16.77 | 16.99 | 16.99 | +0.09 (+0.53%) | 364,274 |
| 20 Oct 2021 | CNY | 17.07 | 17.13 | 16.71 | 16.9 | 16.9 | -0.12 (-0.71%) | 351,800 |
| 19 Oct 2021 | CNY | 16.86 | 17.15 | 16.8 | 17.02 | 17.02 | +0.16 (+0.95%) | 296,300 |
| 18 Oct 2021 | CNY | 17.13 | 17.34 | 16.68 | 16.86 | 16.86 | -0.27 (-1.58%) | 404,130 |
