| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 25.78 | 28.58 | 25.61 | 28.58 | 28.58 | +2.6 (+10.01%) | 13,779,563 |
| 16 Nov 2021 | CNY | 24.95 | 26.37 | 24.29 | 25.98 | 25.98 | +1.26 (+5.10%) | 9,992,087 |
| 15 Nov 2021 | CNY | 25.26 | 25.32 | 24.52 | 24.72 | 24.72 | -0.66 (-2.60%) | 5,117,400 |
| 12 Nov 2021 | CNY | 24.62 | 25.78 | 24.51 | 25.38 | 25.38 | +0.6 (+2.42%) | 6,145,820 |
| 11 Nov 2021 | CNY | 25.01 | 25.38 | 24.7 | 24.78 | 24.78 | -0.46 (-1.82%) | 4,298,404 |
| 10 Nov 2021 | CNY | 25.7 | 25.8 | 24.58 | 25.24 | 25.24 | -0.59 (-2.28%) | 6,419,843 |
| 9 Nov 2021 | CNY | 26.13 | 26.53 | 25.71 | 25.83 | 25.83 | -0.56 (-2.12%) | 6,124,884 |
| 8 Nov 2021 | CNY | 25.8 | 27.2 | 25.51 | 26.39 | 26.39 | +0.93 (+3.65%) | 12,406,671 |
| 5 Nov 2021 | CNY | 26.01 | 26.88 | 25.39 | 25.46 | 25.46 | +0.42 (+1.68%) | 18,197,884 |
| 4 Nov 2021 | CNY | 23.3 | 25.04 | 22.81 | 25.04 | 25.04 | +2.28 (+10.02%) | 8,582,674 |
| 3 Nov 2021 | CNY | 22.32 | 23.16 | 22.1 | 22.76 | 22.76 | +0.34 (+1.52%) | 4,438,755 |
| 2 Nov 2021 | CNY | 22.49 | 22.76 | 22.01 | 22.42 | 22.42 | -0.11 (-0.49%) | 3,226,470 |
| 1 Nov 2021 | CNY | 21.8 | 22.92 | 21.8 | 22.53 | 22.53 | +0.99 (+4.60%) | 4,730,703 |
| 29 Oct 2021 | CNY | 20.9 | 21.75 | 20.9 | 21.54 | 21.54 | +0.65 (+3.11%) | 2,820,368 |
| 28 Oct 2021 | CNY | 21.6 | 21.7 | 20.76 | 20.89 | 20.89 | -0.84 (-3.87%) | 3,846,130 |
| 27 Oct 2021 | CNY | 21.27 | 21.96 | 21.27 | 21.73 | 21.73 | +0.46 (+2.16%) | 3,521,993 |
| 26 Oct 2021 | CNY | 21.05 | 21.6 | 20.97 | 21.27 | 21.27 | +0.16 (+0.76%) | 1,767,700 |
| 25 Oct 2021 | CNY | 20.52 | 21.17 | 20.52 | 21.11 | 21.11 | +0.28 (+1.34%) | 959,350 |
| 22 Oct 2021 | CNY | 21.33 | 21.35 | 20.78 | 20.83 | 20.83 | -0.5 (-2.34%) | 1,304,950 |
| 21 Oct 2021 | CNY | 21.5 | 21.5 | 21.13 | 21.33 | 21.33 | -0.15 (-0.70%) | 1,409,273 |
| 20 Oct 2021 | CNY | 20.98 | 21.75 | 20.9 | 21.48 | 21.48 | +0.4 (+1.90%) | 2,071,494 |
| 19 Oct 2021 | CNY | 20.77 | 21.21 | 20.71 | 21.08 | 21.08 | +0.26 (+1.25%) | 1,256,702 |
| 18 Oct 2021 | CNY | 20.77 | 21.22 | 20.72 | 20.82 | 20.82 | +0.05 (+0.24%) | 1,348,158 |
| 15 Oct 2021 | CNY | 20.93 | 21.1 | 20.58 | 20.77 | 20.77 | -0.23 (-1.10%) | 1,093,369 |
| 14 Oct 2021 | CNY | 20.66 | 21.19 | 20.4 | 21 | 21 | +0.33 (+1.60%) | 1,474,244 |
| 13 Oct 2021 | CNY | 21.4 | 21.47 | 20.16 | 20.67 | 20.67 | -0.4 (-1.90%) | 2,244,377 |
| 12 Oct 2021 | CNY | 20.99 | 21.29 | 20.75 | 21.07 | 21.07 | +0.04 (+0.19%) | 1,865,715 |
| 11 Oct 2021 | CNY | 20.95 | 21.4 | 20.72 | 21.03 | 21.03 | -0.03 (-0.14%) | 1,162,140 |
| 8 Oct 2021 | CNY | 21.05 | 21.52 | 20.83 | 21.06 | 21.06 | +0.08 (+0.38%) | 1,437,000 |
| 30 Sep 2021 | CNY | 20.3 | 21.1 | 20.25 | 20.98 | 20.98 | +0.56 (+2.74%) | 1,936,439 |
