| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.88 | 17.16 | 16.81 | 17.05 | 17.05 | +0.17 (+1.01%) | 794,900 |
| 25 Nov 2021 | CNY | 17.45 | 17.45 | 16.85 | 16.88 | 16.88 | -0.34 (-1.97%) | 1,873,140 |
| 24 Nov 2021 | CNY | 17.08 | 17.6 | 16.85 | 17.22 | 17.22 | +0.14 (+0.82%) | 2,048,300 |
| 23 Nov 2021 | CNY | 17.42 | 17.47 | 16.91 | 17.08 | 17.08 | -0.2 (-1.16%) | 1,095,100 |
| 22 Nov 2021 | CNY | 17.06 | 17.45 | 16.89 | 17.28 | 17.28 | +0.22 (+1.29%) | 1,250,070 |
| 19 Nov 2021 | CNY | 16.52 | 17.18 | 16.47 | 17.06 | 17.06 | +0.39 (+2.34%) | 1,275,030 |
| 18 Nov 2021 | CNY | 16.8 | 17 | 16.5 | 16.67 | 16.67 | -0.29 (-1.71%) | 1,572,141 |
| 17 Nov 2021 | CNY | 17.13 | 17.19 | 16.82 | 16.96 | 16.96 | -0.16 (-0.93%) | 875,100 |
| 16 Nov 2021 | CNY | 17.26 | 17.4 | 16.95 | 17.12 | 17.12 | -0.14 (-0.81%) | 1,474,901 |
| 15 Nov 2021 | CNY | 17.7 | 17.74 | 17.01 | 17.26 | 17.26 | -0.34 (-1.93%) | 2,128,601 |
| 12 Nov 2021 | CNY | 16.99 | 17.6 | 16.66 | 17.6 | 17.6 | +0.82 (+4.89%) | 1,796,899 |
| 11 Nov 2021 | CNY | 16.18 | 16.96 | 16.07 | 16.78 | 16.78 | +0.43 (+2.63%) | 1,515,499 |
| 10 Nov 2021 | CNY | 16.58 | 16.61 | 16.04 | 16.35 | 16.35 | -0.2 (-1.21%) | 1,611,000 |
| 9 Nov 2021 | CNY | 15.99 | 16.85 | 15.7 | 16.55 | 16.55 | +0.57 (+3.57%) | 1,730,600 |
| 8 Nov 2021 | CNY | 16.1 | 16.16 | 15.5 | 15.98 | 15.98 | -0.25 (-1.54%) | 1,621,100 |
| 5 Nov 2021 | CNY | 16.51 | 16.77 | 16.17 | 16.23 | 16.23 | -0.27 (-1.64%) | 1,134,500 |
| 4 Nov 2021 | CNY | 16.48 | 16.56 | 14.83 | 16.5 | 16.5 | +0.02 (+0.12%) | 2,029,929 |
| 3 Nov 2021 | CNY | 16.49 | 16.84 | 16.35 | 16.48 | 16.48 | -0.02 (-0.12%) | 995,100 |
| 2 Nov 2021 | CNY | 17 | 17.18 | 16.23 | 16.5 | 16.5 | -0.52 (-3.06%) | 2,361,843 |
| 1 Nov 2021 | CNY | 16.9 | 17.27 | 16.36 | 17.02 | 17.02 | +0.14 (+0.83%) | 1,282,101 |
| 29 Oct 2021 | CNY | 17.02 | 17.34 | 16.72 | 16.88 | 16.88 | -0.13 (-0.76%) | 1,695,080 |
| 28 Oct 2021 | CNY | 17.78 | 18 | 17.01 | 17.01 | 17.01 | -0.91 (-5.08%) | 1,318,142 |
| 27 Oct 2021 | CNY | 18.38 | 18.4 | 17.81 | 17.92 | 17.92 | -0.58 (-3.14%) | 2,030,100 |
| 26 Oct 2021 | CNY | 18.34 | 18.75 | 18.19 | 18.5 | 18.5 | +0.99 (+5.65%) | 3,752,180 |
| 25 Oct 2021 | CNY | 17.7 | 18.5 | 16.29 | 17.51 | 17.51 | +0.01 (+0.06%) | 4,646,255 |
| 22 Oct 2021 | CNY | 17.88 | 18.03 | 17.22 | 17.5 | 17.5 | -0.51 (-2.83%) | 1,647,700 |
| 21 Oct 2021 | CNY | 18.53 | 18.59 | 18 | 18.01 | 18.01 | -0.49 (-2.65%) | 1,182,400 |
| 20 Oct 2021 | CNY | 18.59 | 19.16 | 18.38 | 18.5 | 18.5 | -0.09 (-0.48%) | 1,282,700 |
| 19 Oct 2021 | CNY | 18.06 | 18.82 | 17.82 | 18.59 | 18.59 | +0.54 (+2.99%) | 1,822,365 |
| 18 Oct 2021 | CNY | 19.11 | 19.11 | 17.65 | 18.05 | 18.05 | -1.06 (-5.55%) | 2,933,755 |
