| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 25.94 | 26.2 | 25.5 | 26.08 | 26.08 | +0.07 (+0.27%) | 2,754,882 |
| 16 Nov 2021 | CNY | 25.5 | 26.26 | 24.85 | 26.01 | 26.01 | +0.56 (+2.20%) | 4,820,133 |
| 15 Nov 2021 | CNY | 25.94 | 26.16 | 25.32 | 25.45 | 25.45 | -0.39 (-1.51%) | 3,745,310 |
| 12 Nov 2021 | CNY | 25.72 | 26.05 | 25.56 | 25.84 | 25.84 | 0.0 (0.0%) | 3,779,708 |
| 11 Nov 2021 | CNY | 25.3 | 26.35 | 25.15 | 25.84 | 25.84 | +0.42 (+1.65%) | 5,517,314 |
| 10 Nov 2021 | CNY | 24.98 | 25.54 | 24.77 | 25.42 | 25.42 | +0.43 (+1.72%) | 3,337,482 |
| 9 Nov 2021 | CNY | 24.75 | 25.15 | 24.51 | 24.99 | 24.99 | +0.31 (+1.26%) | 2,599,397 |
| 8 Nov 2021 | CNY | 24.28 | 24.82 | 24.03 | 24.68 | 24.68 | +0.65 (+2.70%) | 2,915,244 |
| 5 Nov 2021 | CNY | 23.96 | 24.3 | 23.8 | 24.03 | 24.03 | +0.08 (+0.33%) | 2,876,525 |
| 4 Nov 2021 | CNY | 23.4 | 24 | 23.19 | 23.95 | 23.95 | +0.51 (+2.18%) | 3,608,955 |
| 3 Nov 2021 | CNY | 23.47 | 23.52 | 22.92 | 23.44 | 23.44 | +0.08 (+0.34%) | 2,433,067 |
| 2 Nov 2021 | CNY | 22.78 | 23.54 | 22.76 | 23.36 | 23.36 | +0.47 (+2.05%) | 5,422,393 |
| 1 Nov 2021 | CNY | 22.02 | 23.1 | 21.68 | 22.89 | 22.89 | +1.21 (+5.58%) | 4,061,138 |
| 29 Oct 2021 | CNY | 21.1 | 21.83 | 21.09 | 21.68 | 21.68 | +0.49 (+2.31%) | 3,129,276 |
| 28 Oct 2021 | CNY | 22.44 | 22.53 | 21.05 | 21.19 | 21.19 | -1.25 (-5.57%) | 3,783,700 |
| 27 Oct 2021 | CNY | 22.91 | 22.93 | 22.2 | 22.44 | 22.44 | -0.48 (-2.09%) | 2,605,888 |
| 26 Oct 2021 | CNY | 22.93 | 23.26 | 22.55 | 22.92 | 22.92 | +0.06 (+0.26%) | 3,689,316 |
| 25 Oct 2021 | CNY | 22.3 | 22.97 | 22.15 | 22.86 | 22.86 | +0.41 (+1.83%) | 3,805,826 |
| 22 Oct 2021 | CNY | 22.04 | 22.6 | 21.8 | 22.45 | 22.45 | +0.61 (+2.79%) | 4,246,142 |
| 21 Oct 2021 | CNY | 22.2 | 22.39 | 21.72 | 21.84 | 21.84 | -0.38 (-1.71%) | 3,482,700 |
| 20 Oct 2021 | CNY | 22.5 | 22.58 | 22.03 | 22.22 | 22.22 | -0.11 (-0.49%) | 2,245,225 |
| 19 Oct 2021 | CNY | 22.44 | 22.52 | 22.25 | 22.33 | 22.33 | +0.04 (+0.18%) | 3,111,682 |
| 18 Oct 2021 | CNY | 22.61 | 22.78 | 22.08 | 22.29 | 22.29 | -0.46 (-2.02%) | 5,919,691 |
| 15 Oct 2021 | CNY | 23.88 | 23.88 | 22.66 | 22.75 | 22.75 | -1.09 (-4.57%) | 7,329,230 |
| 14 Oct 2021 | CNY | 24.03 | 24.03 | 23.65 | 23.84 | 23.84 | -0.17 (-0.71%) | 2,850,614 |
| 13 Oct 2021 | CNY | 24.01 | 24.38 | 23.56 | 24.01 | 24.01 | -0.13 (-0.54%) | 3,044,050 |
| 12 Oct 2021 | CNY | 24.72 | 24.97 | 23.9 | 24.14 | 24.14 | -0.41 (-1.67%) | 3,026,881 |
| 11 Oct 2021 | CNY | 25.06 | 25.06 | 24.43 | 24.55 | 24.55 | -0.48 (-1.92%) | 1,994,881 |
| 8 Oct 2021 | CNY | 25.28 | 25.46 | 24.83 | 25.03 | 25.03 | +0.12 (+0.48%) | 1,623,225 |
| 30 Sep 2021 | CNY | 24.7 | 25.3 | 24.59 | 24.91 | 24.91 | +0.11 (+0.44%) | 2,983,576 |
