| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 23.368 | 24.152 | 23.368 | 23.72 | 23.72 | +0.104 (+0.44%) | 3,419,120 |
| 25 Nov 2021 | CNY | 24.84 | 24.976 | 23.6 | 23.616 | 23.616 | -1.368 (-5.48%) | 5,849,985 |
| 24 Nov 2021 | CNY | 24 | 25.328 | 23.784 | 24.984 | 24.984 | +0.984 (+4.10%) | 8,737,596 |
| 23 Nov 2021 | CNY | 23.912 | 24.472 | 23.384 | 24 | 24 | +0.072 (+0.30%) | 4,786,801 |
| 22 Nov 2021 | CNY | 24.224 | 24.328 | 23.2 | 23.928 | 23.928 | -0.152 (-0.63%) | 5,046,825 |
| 19 Nov 2021 | CNY | 23.04 | 24.704 | 22.984 | 24.08 | 24.08 | +1.12 (+4.88%) | 7,646,285 |
| 18 Nov 2021 | CNY | 24.504 | 24.64 | 22.84 | 22.96 | 22.96 | -1.52 (-6.21%) | 8,169,651 |
| 17 Nov 2021 | CNY | 24.208 | 25.08 | 23.472 | 24.48 | 24.48 | +0.088 (+0.36%) | 7,704,455 |
| 16 Nov 2021 | CNY | 26.16 | 27.12 | 24.392 | 24.392 | 24.392 | -2.712 (-10.01%) | 10,504,401 |
| 15 Nov 2021 | CNY | 25.376 | 27.36 | 24.416 | 27.104 | 27.104 | +0.76 (+2.88%) | 11,965,791 |
| 12 Nov 2021 | CNY | 26.4 | 28.576 | 25.504 | 26.344 | 26.344 | +0.368 (+1.42%) | 14,968,047 |
| 11 Nov 2021 | CNY | 23.616 | 25.976 | 22.4 | 25.976 | 25.976 | +2.36 (+9.99%) | 9,893,522 |
| 10 Nov 2021 | CNY | 22.32 | 23.616 | 21.672 | 23.616 | 23.616 | +2.144 (+9.99%) | 6,397,973 |
| 9 Nov 2021 | CNY | 21.448 | 21.6 | 21.136 | 21.472 | 21.472 | -0.064 (-0.30%) | 1,704,656 |
| 8 Nov 2021 | CNY | 21.728 | 21.824 | 21.24 | 21.536 | 21.536 | -0.184 (-0.85%) | 2,359,617 |
| 5 Nov 2021 | CNY | 20.496 | 22.064 | 20.48 | 21.72 | 21.72 | +1.224 (+5.97%) | 4,569,756 |
| 4 Nov 2021 | CNY | 20.544 | 20.64 | 20.24 | 20.496 | 20.496 | -0.048 (-0.23%) | 1,237,766 |
| 3 Nov 2021 | CNY | 20.224 | 20.664 | 20.152 | 20.544 | 20.544 | +0.312 (+1.54%) | 1,558,353 |
| 2 Nov 2021 | CNY | 20.792 | 20.792 | 19.992 | 20.232 | 20.232 | -0.56 (-2.69%) | 1,956,940 |
| 1 Nov 2021 | CNY | 20.4 | 20.904 | 19.864 | 20.792 | 20.792 | +0.264 (+1.29%) | 2,530,173 |
| 29 Oct 2021 | CNY | 20 | 20.904 | 20 | 20.528 | 20.528 | +0.384 (+1.91%) | 3,112,462 |
| 28 Oct 2021 | CNY | 19.944 | 21.2 | 19.856 | 20.144 | 20.144 | +0.112 (+0.56%) | 4,004,757 |
| 27 Oct 2021 | CNY | 19.144 | 20.392 | 18.936 | 20.032 | 20.032 | +1.144 (+6.06%) | 3,343,645 |
| 26 Oct 2021 | CNY | 18.8 | 19.032 | 18.72 | 18.888 | 18.888 | +0.088 (+0.47%) | 430,955 |
| 25 Oct 2021 | CNY | 18.784 | 18.848 | 18.64 | 18.8 | 18.8 | +0.016 (+0.09%) | 222,851 |
| 22 Oct 2021 | CNY | 18.968 | 19.128 | 18.712 | 18.784 | 18.784 | -0.176 (-0.93%) | 721,157 |
| 21 Oct 2021 | CNY | 18.92 | 19.256 | 18.824 | 18.96 | 18.96 | +0.04 (+0.21%) | 493,650 |
| 20 Oct 2021 | CNY | 19.336 | 19.368 | 18.92 | 18.92 | 18.92 | -0.4 (-2.07%) | 462,860 |
| 19 Oct 2021 | CNY | 19.392 | 19.4 | 19.256 | 19.32 | 19.32 | 0.0 (0.0%) | 177,972 |
| 18 Oct 2021 | CNY | 19.432 | 19.44 | 19.216 | 19.32 | 19.32 | -0.064 (-0.33%) | 235,123 |
