| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 31.44 | 33.49 | 31.35 | 31.97 | 31.97 | +0.79 (+2.53%) | 5,709,821 |
| 24 Nov 2021 | CNY | 29.98 | 31.66 | 29.62 | 31.18 | 31.18 | +1.2 (+4.00%) | 7,120,459 |
| 23 Nov 2021 | CNY | 28.84 | 31.75 | 28.24 | 29.98 | 29.98 | +1.91 (+6.80%) | 10,138,123 |
| 22 Nov 2021 | CNY | 27.42 | 29.23 | 27.42 | 28.07 | 28.07 | +0.37 (+1.34%) | 5,759,566 |
| 19 Nov 2021 | CNY | 27.63 | 28.57 | 27.38 | 27.7 | 27.7 | -0.53 (-1.88%) | 3,739,396 |
| 18 Nov 2021 | CNY | 28.99 | 29.7 | 28.1 | 28.23 | 28.23 | -1.13 (-3.85%) | 3,324,579 |
| 17 Nov 2021 | CNY | 29.32 | 29.64 | 27.54 | 29.36 | 29.36 | +0.13 (+0.44%) | 5,680,668 |
| 16 Nov 2021 | CNY | 30 | 30.5 | 28.95 | 29.23 | 29.23 | -0.27 (-0.92%) | 9,232,238 |
| 15 Nov 2021 | CNY | 27.83 | 30.36 | 27.3 | 29.5 | 29.5 | +4.2 (+16.60%) | 12,946,253 |
| 12 Nov 2021 | CNY | 23.29 | 25.78 | 22.76 | 25.3 | 25.3 | +2.5 (+10.96%) | 4,390,083 |
| 11 Nov 2021 | CNY | 23.31 | 23.41 | 22.75 | 22.8 | 22.8 | -0.57 (-2.44%) | 1,048,509 |
| 10 Nov 2021 | CNY | 22.16 | 23.5 | 22.16 | 23.37 | 23.37 | +0.86 (+3.82%) | 2,053,013 |
| 9 Nov 2021 | CNY | 20.73 | 22.57 | 20.73 | 22.51 | 22.51 | +0.89 (+4.12%) | 1,678,651 |
| 8 Nov 2021 | CNY | 21.9 | 21.9 | 21.41 | 21.62 | 21.62 | -0.28 (-1.28%) | 711,202 |
| 5 Nov 2021 | CNY | 21.33 | 21.99 | 21.18 | 21.9 | 21.9 | +0.57 (+2.67%) | 1,188,025 |
| 4 Nov 2021 | CNY | 21.3 | 21.37 | 20.92 | 21.33 | 21.33 | +0.29 (+1.38%) | 975,210 |
| 3 Nov 2021 | CNY | 20.97 | 21.24 | 20.62 | 21.04 | 21.04 | +0.21 (+1.01%) | 678,792 |
| 2 Nov 2021 | CNY | 20.54 | 21.59 | 20.54 | 20.83 | 20.83 | -0.37 (-1.75%) | 1,022,714 |
| 1 Nov 2021 | CNY | 21.36 | 21.56 | 21.03 | 21.2 | 21.2 | +0.01 (+0.05%) | 788,273 |
| 29 Oct 2021 | CNY | 20.95 | 21.39 | 20.75 | 21.19 | 21.19 | +0.47 (+2.27%) | 759,305 |
| 28 Oct 2021 | CNY | 22.42 | 22.77 | 20.56 | 20.72 | 20.72 | -1.7 (-7.58%) | 1,898,045 |
| 27 Oct 2021 | CNY | 22.93 | 23.45 | 22.3 | 22.42 | 22.42 | -0.57 (-2.48%) | 940,797 |
| 26 Oct 2021 | CNY | 23.72 | 23.79 | 22.98 | 22.99 | 22.99 | -0.05 (-0.22%) | 721,974 |
| 25 Oct 2021 | CNY | 23.16 | 23.24 | 22.87 | 23.04 | 23.04 | -0.12 (-0.52%) | 779,713 |
| 22 Oct 2021 | CNY | 22.75 | 23.61 | 22.7 | 23.16 | 23.16 | +0.23 (+1.00%) | 1,018,452 |
| 21 Oct 2021 | CNY | 23.53 | 23.79 | 22.81 | 22.93 | 22.93 | -0.6 (-2.55%) | 1,261,751 |
| 20 Oct 2021 | CNY | 22.97 | 24.46 | 22.5 | 23.53 | 23.53 | +0.82 (+3.61%) | 2,780,337 |
| 19 Oct 2021 | CNY | 22.33 | 22.84 | 22.2 | 22.71 | 22.71 | +0.38 (+1.70%) | 650,135 |
| 18 Oct 2021 | CNY | 22.63 | 22.82 | 22.02 | 22.33 | 22.33 | -0.3 (-1.33%) | 871,591 |
| 15 Oct 2021 | CNY | 23.02 | 23.02 | 22.48 | 22.63 | 22.63 | -0.3 (-1.31%) | 804,646 |
