| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 23.8 | 24.59 | 23.7 | 24.3 | 24.3 | +0.5 (+2.10%) | 3,129,344 |
| 25 Nov 2021 | CNY | 23.89 | 24.18 | 23.31 | 23.8 | 23.8 | +0.24 (+1.02%) | 2,796,456 |
| 24 Nov 2021 | CNY | 23.04 | 23.79 | 22.85 | 23.56 | 23.56 | +0.58 (+2.52%) | 3,336,655 |
| 23 Nov 2021 | CNY | 22.97 | 23.08 | 22.76 | 22.98 | 22.98 | +0.03 (+0.13%) | 1,200,984 |
| 22 Nov 2021 | CNY | 23.02 | 23.1 | 22.72 | 22.95 | 22.95 | +0.13 (+0.57%) | 1,852,926 |
| 19 Nov 2021 | CNY | 22.74 | 22.95 | 22.49 | 22.82 | 22.82 | +0.1 (+0.44%) | 1,457,730 |
| 18 Nov 2021 | CNY | 23.86 | 23.95 | 22.67 | 22.72 | 22.72 | -1.07 (-4.50%) | 3,381,772 |
| 17 Nov 2021 | CNY | 23.65 | 24.1 | 23.26 | 23.79 | 23.79 | +0.08 (+0.34%) | 2,311,518 |
| 16 Nov 2021 | CNY | 24.4 | 24.4 | 23.67 | 23.71 | 23.71 | -1.44 (-5.73%) | 4,124,886 |
| 15 Nov 2021 | CNY | 24.57 | 25.47 | 24.41 | 25.15 | 25.15 | +0.58 (+2.36%) | 2,126,903 |
| 12 Nov 2021 | CNY | 24.6 | 24.83 | 24.36 | 24.57 | 24.57 | -0.01 (-0.04%) | 1,386,495 |
| 11 Nov 2021 | CNY | 24.39 | 24.84 | 24.24 | 24.58 | 24.58 | +0.19 (+0.78%) | 1,492,554 |
| 10 Nov 2021 | CNY | 23.9 | 24.5 | 23.71 | 24.39 | 24.39 | +0.29 (+1.20%) | 1,920,574 |
| 9 Nov 2021 | CNY | 23.81 | 24.3 | 23.6 | 24.1 | 24.1 | +0.26 (+1.09%) | 1,366,326 |
| 8 Nov 2021 | CNY | 23.78 | 23.88 | 23.23 | 23.84 | 23.84 | -0.07 (-0.29%) | 1,462,229 |
| 5 Nov 2021 | CNY | 23.98 | 24.25 | 23.59 | 23.91 | 23.91 | +0.05 (+0.21%) | 1,402,220 |
| 4 Nov 2021 | CNY | 24 | 24.45 | 23.78 | 23.86 | 23.86 | -0.2 (-0.83%) | 1,908,881 |
| 3 Nov 2021 | CNY | 23.71 | 24.29 | 23.51 | 24.06 | 24.06 | +0.35 (+1.48%) | 2,006,190 |
| 2 Nov 2021 | CNY | 24.4 | 24.7 | 23.67 | 23.71 | 23.71 | -0.85 (-3.46%) | 2,356,796 |
| 1 Nov 2021 | CNY | 25.23 | 25.28 | 23.85 | 24.56 | 24.56 | -0.67 (-2.66%) | 2,176,858 |
| 29 Oct 2021 | CNY | 25.3 | 25.33 | 24.77 | 25.23 | 25.23 | +0.15 (+0.60%) | 899,410 |
| 28 Oct 2021 | CNY | 24.9 | 25.35 | 24.7 | 25.08 | 25.08 | +0.08 (+0.32%) | 1,088,256 |
| 27 Oct 2021 | CNY | 24.78 | 26.05 | 24.66 | 25 | 25 | +0.12 (+0.48%) | 2,554,422 |
| 26 Oct 2021 | CNY | 24.97 | 25.14 | 24.63 | 24.88 | 24.88 | -0.11 (-0.44%) | 1,241,836 |
| 25 Oct 2021 | CNY | 25.7 | 25.73 | 24.6 | 24.99 | 24.99 | -0.81 (-3.14%) | 1,767,539 |
| 22 Oct 2021 | CNY | 25.74 | 26.05 | 25.36 | 25.8 | 25.8 | +0.08 (+0.31%) | 1,072,945 |
| 21 Oct 2021 | CNY | 26.44 | 26.44 | 25.4 | 25.72 | 25.72 | -0.58 (-2.21%) | 1,700,060 |
| 20 Oct 2021 | CNY | 26.66 | 26.85 | 26.09 | 26.3 | 26.3 | -0.36 (-1.35%) | 1,481,129 |
| 19 Oct 2021 | CNY | 26.63 | 27.16 | 26.45 | 26.66 | 26.66 | +0.23 (+0.87%) | 1,915,728 |
| 18 Oct 2021 | CNY | 26.73 | 26.97 | 26.12 | 26.43 | 26.43 | -0.31 (-1.16%) | 1,784,489 |
