| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 26.61 | 27.21 | 26.06 | 26.75 | 26.75 | +0.14 (+0.53%) | 2,032,868 |
| 25 Nov 2021 | CNY | 26.41 | 27.69 | 26.34 | 26.61 | 26.61 | +0.23 (+0.87%) | 3,961,004 |
| 24 Nov 2021 | CNY | 27.64 | 28.12 | 26.1 | 26.38 | 26.38 | -1.26 (-4.56%) | 3,078,242 |
| 23 Nov 2021 | CNY | 27.36 | 28.45 | 26.93 | 27.64 | 27.64 | +0.28 (+1.02%) | 2,253,939 |
| 22 Nov 2021 | CNY | 27.2 | 27.56 | 26.38 | 27.36 | 27.36 | +0.01 (+0.04%) | 2,659,048 |
| 19 Nov 2021 | CNY | 25.78 | 27.74 | 25.49 | 27.35 | 27.35 | +1.93 (+7.59%) | 2,997,800 |
| 18 Nov 2021 | CNY | 26.3 | 26.66 | 25.22 | 25.42 | 25.42 | -1.24 (-4.65%) | 1,786,453 |
| 17 Nov 2021 | CNY | 25.89 | 27.16 | 24.6 | 26.66 | 26.66 | +1.05 (+4.10%) | 3,154,831 |
| 16 Nov 2021 | CNY | 26.83 | 26.84 | 24.91 | 25.61 | 25.61 | -1.13 (-4.23%) | 3,956,936 |
| 15 Nov 2021 | CNY | 26.39 | 28.5 | 26.39 | 26.74 | 26.74 | +0.47 (+1.79%) | 4,332,725 |
| 12 Nov 2021 | CNY | 25.2 | 27.36 | 25 | 26.27 | 26.27 | +1.54 (+6.23%) | 4,877,041 |
| 11 Nov 2021 | CNY | 23.3 | 25.09 | 23.03 | 24.73 | 24.73 | +1.49 (+6.41%) | 3,381,607 |
| 10 Nov 2021 | CNY | 22.68 | 23.79 | 22.36 | 23.24 | 23.24 | +0.52 (+2.29%) | 2,625,849 |
| 9 Nov 2021 | CNY | 21.88 | 23.4 | 21.88 | 22.72 | 22.72 | +0.82 (+3.74%) | 1,839,337 |
| 8 Nov 2021 | CNY | 22.83 | 22.88 | 21.4 | 21.9 | 21.9 | -0.3 (-1.35%) | 1,847,550 |
| 5 Nov 2021 | CNY | 20.9 | 22.78 | 20.9 | 22.2 | 22.2 | +1.51 (+7.30%) | 5,142,896 |
| 4 Nov 2021 | CNY | 19.32 | 20.88 | 19.31 | 20.69 | 20.69 | +0.99 (+5.03%) | 2,168,698 |
| 3 Nov 2021 | CNY | 19.44 | 19.8 | 19.08 | 19.7 | 19.7 | +0.16 (+0.82%) | 1,323,906 |
| 2 Nov 2021 | CNY | 19.66 | 20.18 | 18.9 | 19.54 | 19.54 | -0.21 (-1.06%) | 2,070,568 |
| 1 Nov 2021 | CNY | 18.43 | 20.16 | 18.38 | 19.75 | 19.75 | +1.29 (+6.99%) | 3,543,935 |
| 29 Oct 2021 | CNY | 18.85 | 18.85 | 18.01 | 18.46 | 18.46 | +0.04 (+0.22%) | 2,128,811 |
| 28 Oct 2021 | CNY | 18.04 | 18.98 | 17.91 | 18.42 | 18.42 | +0.28 (+1.54%) | 1,966,953 |
| 27 Oct 2021 | CNY | 18.55 | 18.57 | 17.87 | 18.14 | 18.14 | -0.4 (-2.16%) | 1,968,644 |
| 26 Oct 2021 | CNY | 17.63 | 19.17 | 17.63 | 18.54 | 18.54 | +1.18 (+6.80%) | 4,305,022 |
| 25 Oct 2021 | CNY | 17.14 | 17.4 | 16.84 | 17.36 | 17.36 | +0.06 (+0.35%) | 700,604 |
| 22 Oct 2021 | CNY | 17.07 | 17.37 | 17.07 | 17.3 | 17.3 | 0.0 (0.0%) | 625,393 |
| 21 Oct 2021 | CNY | 17.65 | 17.68 | 17.1 | 17.3 | 17.3 | -0.41 (-2.32%) | 1,019,593 |
| 20 Oct 2021 | CNY | 17.85 | 18.05 | 17.48 | 17.71 | 17.71 | -0.25 (-1.39%) | 900,367 |
| 19 Oct 2021 | CNY | 18.08 | 18.35 | 17.66 | 17.96 | 17.96 | -0.07 (-0.39%) | 496,764 |
| 18 Oct 2021 | CNY | 17.76 | 18.6 | 17.69 | 18.03 | 18.03 | +0.23 (+1.29%) | 881,593 |
