| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 38.28 | 42.42 | 37.55 | 42.02 | 42.02 | +4.28 (+11.34%) | 6,380,716 |
| 22 Nov 2021 | CNY | 34 | 38.58 | 33.09 | 37.74 | 37.74 | +3.82 (+11.26%) | 8,494,134 |
| 19 Nov 2021 | CNY | 31.86 | 33.96 | 30.91 | 33.92 | 33.92 | +1.84 (+5.74%) | 7,523,777 |
| 18 Nov 2021 | CNY | 33 | 34 | 30.77 | 32.08 | 32.08 | -2.64 (-7.60%) | 8,599,151 |
| 17 Nov 2021 | CNY | 28.9 | 34.72 | 28.13 | 34.72 | 34.72 | +5.79 (+20.01%) | 9,539,280 |
| 16 Nov 2021 | CNY | 27.14 | 31.33 | 27 | 28.93 | 28.93 | +2.67 (+10.17%) | 6,565,847 |
| 15 Nov 2021 | CNY | 25.93 | 27.93 | 25.75 | 26.26 | 26.26 | +1.03 (+4.08%) | 4,552,648 |
| 12 Nov 2021 | CNY | 24.88 | 25.6 | 24.2 | 25.23 | 25.23 | +0.77 (+3.15%) | 3,948,545 |
| 11 Nov 2021 | CNY | 22.66 | 25.49 | 22.66 | 24.46 | 24.46 | +1.01 (+4.31%) | 5,026,864 |
| 10 Nov 2021 | CNY | 20.6 | 24.1 | 20.6 | 23.45 | 23.45 | +2.84 (+13.78%) | 5,181,687 |
| 9 Nov 2021 | CNY | 21 | 21.38 | 20.5 | 20.61 | 20.61 | -0.36 (-1.72%) | 1,526,953 |
| 8 Nov 2021 | CNY | 21.2 | 21.2 | 20.5 | 20.97 | 20.97 | -0.16 (-0.76%) | 1,054,103 |
| 5 Nov 2021 | CNY | 20.11 | 21.7 | 20.02 | 21.13 | 21.13 | +0.99 (+4.92%) | 2,012,367 |
| 4 Nov 2021 | CNY | 20 | 20.31 | 19.9 | 20.14 | 20.14 | +0.02 (+0.10%) | 621,037 |
| 3 Nov 2021 | CNY | 19.98 | 20.15 | 19.51 | 20.12 | 20.12 | +0.4 (+2.03%) | 717,993 |
| 2 Nov 2021 | CNY | 19.65 | 19.9 | 19.35 | 19.72 | 19.72 | -0.03 (-0.15%) | 1,154,985 |
| 1 Nov 2021 | CNY | 18.51 | 19.86 | 18.51 | 19.75 | 19.75 | +0.99 (+5.28%) | 1,644,543 |
| 29 Oct 2021 | CNY | 18.2 | 18.76 | 18.03 | 18.76 | 18.76 | +0.53 (+2.91%) | 619,340 |
| 28 Oct 2021 | CNY | 18.52 | 18.9 | 18.06 | 18.23 | 18.23 | -0.57 (-3.03%) | 639,837 |
| 27 Oct 2021 | CNY | 19.06 | 19.1 | 18.52 | 18.8 | 18.8 | -0.06 (-0.32%) | 495,680 |
| 26 Oct 2021 | CNY | 18.58 | 19.35 | 18.44 | 18.86 | 18.86 | +0.33 (+1.78%) | 904,656 |
| 25 Oct 2021 | CNY | 18.22 | 18.56 | 18 | 18.53 | 18.53 | +0.33 (+1.81%) | 649,733 |
| 22 Oct 2021 | CNY | 18.89 | 18.9 | 18.15 | 18.2 | 18.2 | -0.44 (-2.36%) | 718,574 |
| 21 Oct 2021 | CNY | 18.8 | 18.96 | 18.6 | 18.64 | 18.64 | -0.11 (-0.59%) | 548,504 |
| 20 Oct 2021 | CNY | 19 | 19.06 | 18.51 | 18.75 | 18.75 | -0.21 (-1.11%) | 1,069,083 |
| 19 Oct 2021 | CNY | 19.06 | 19.06 | 18.72 | 18.96 | 18.96 | -0.05 (-0.26%) | 561,052 |
| 18 Oct 2021 | CNY | 19.08 | 19.08 | 18.88 | 19.01 | 19.01 | +0.09 (+0.48%) | 583,480 |
| 15 Oct 2021 | CNY | 19.2 | 19.2 | 18.84 | 18.92 | 18.92 | -0.28 (-1.46%) | 586,318 |
| 14 Oct 2021 | CNY | 19.06 | 19.25 | 18.82 | 19.2 | 19.2 | +0.14 (+0.73%) | 464,004 |
| 13 Oct 2021 | CNY | 19.15 | 19.15 | 18.81 | 19.06 | 19.06 | +0.06 (+0.32%) | 511,168 |
