| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 23.45 | 24.18 | 22.76 | 22.92 | 22.92 | -0.53 (-2.26%) | 3,505,945 |
| 25 Nov 2021 | CNY | 23.5 | 23.88 | 22.93 | 23.45 | 23.45 | +0.06 (+0.26%) | 3,155,623 |
| 24 Nov 2021 | CNY | 22.72 | 23.65 | 22.09 | 23.39 | 23.39 | +0.81 (+3.59%) | 5,262,036 |
| 23 Nov 2021 | CNY | 22.54 | 23.29 | 22.52 | 22.58 | 22.58 | -0.02 (-0.09%) | 2,310,178 |
| 22 Nov 2021 | CNY | 22.57 | 22.81 | 22.03 | 22.6 | 22.6 | -0.01 (-0.04%) | 2,572,556 |
| 19 Nov 2021 | CNY | 22.82 | 22.93 | 22.38 | 22.61 | 22.61 | +0.2 (+0.89%) | 1,965,617 |
| 18 Nov 2021 | CNY | 22.83 | 23.19 | 22.3 | 22.41 | 22.41 | -0.71 (-3.07%) | 2,741,356 |
| 17 Nov 2021 | CNY | 22.6 | 23.8 | 22.6 | 23.12 | 23.12 | +0.13 (+0.57%) | 4,525,955 |
| 16 Nov 2021 | CNY | 21.88 | 23.31 | 21.88 | 22.99 | 22.99 | +0.91 (+4.12%) | 5,278,726 |
| 15 Nov 2021 | CNY | 21.52 | 23.2 | 21.52 | 22.08 | 22.08 | +0.38 (+1.75%) | 3,722,117 |
| 12 Nov 2021 | CNY | 22.16 | 22.5 | 21.68 | 21.7 | 21.7 | -0.6 (-2.69%) | 2,144,774 |
| 11 Nov 2021 | CNY | 22.32 | 22.52 | 21.78 | 22.3 | 22.3 | -0.08 (-0.36%) | 1,870,161 |
| 10 Nov 2021 | CNY | 22.3 | 22.5 | 21.9 | 22.38 | 22.38 | 0.0 (0.0%) | 2,288,531 |
| 9 Nov 2021 | CNY | 21.4 | 23.48 | 21.4 | 22.38 | 22.38 | +1.1 (+5.17%) | 5,373,517 |
| 8 Nov 2021 | CNY | 21.23 | 21.5 | 20.9 | 21.28 | 21.28 | -0.19 (-0.88%) | 2,556,902 |
| 5 Nov 2021 | CNY | 21.85 | 21.99 | 21.1 | 21.47 | 21.47 | -0.07 (-0.32%) | 3,003,848 |
| 4 Nov 2021 | CNY | 21.89 | 21.89 | 20.9 | 21.54 | 21.54 | -0.3 (-1.37%) | 2,761,170 |
| 3 Nov 2021 | CNY | 21.5 | 21.99 | 21.28 | 21.84 | 21.84 | +0.09 (+0.41%) | 3,156,079 |
| 2 Nov 2021 | CNY | 22.5 | 22.86 | 21.51 | 21.75 | 21.75 | -0.75 (-3.33%) | 3,211,496 |
| 1 Nov 2021 | CNY | 22.34 | 22.96 | 21.81 | 22.5 | 22.5 | -0.06 (-0.27%) | 3,028,236 |
| 29 Oct 2021 | CNY | 22.35 | 23.75 | 22.29 | 22.56 | 22.56 | -0.24 (-1.05%) | 3,836,888 |
| 28 Oct 2021 | CNY | 22.8 | 23.39 | 22.26 | 22.8 | 22.8 | 0.0 (0.0%) | 4,697,191 |
| 27 Oct 2021 | CNY | 20.92 | 23.64 | 20.7 | 22.8 | 22.8 | +2.11 (+10.20%) | 11,349,095 |
| 26 Oct 2021 | CNY | 21.31 | 21.57 | 20.69 | 20.69 | 20.69 | -0.97 (-4.48%) | 8,458,617 |
| 25 Oct 2021 | CNY | 18.49 | 21.66 | 18.47 | 21.66 | 21.66 | +3.61 (+20%) | 11,753,530 |
| 22 Oct 2021 | CNY | 18.08 | 18.24 | 17.91 | 18.05 | 18.05 | +0.02 (+0.11%) | 1,598,977 |
| 21 Oct 2021 | CNY | 18.54 | 18.7 | 17.89 | 18.03 | 18.03 | -0.56 (-3.01%) | 1,902,983 |
| 20 Oct 2021 | CNY | 18.89 | 18.89 | 18.18 | 18.59 | 18.59 | -0.18 (-0.96%) | 1,133,081 |
| 19 Oct 2021 | CNY | 18.15 | 18.86 | 18.15 | 18.77 | 18.77 | +0.64 (+3.53%) | 1,082,057 |
| 18 Oct 2021 | CNY | 18.46 | 18.85 | 17.98 | 18.13 | 18.13 | -0.49 (-2.63%) | 1,383,313 |
