| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.67 | 16.68 | 16.31 | 16.36 | 16.36 | -0.31 (-1.86%) | 22,748,175 |
| 25 Nov 2021 | CNY | 16.75 | 16.82 | 16.62 | 16.67 | 16.67 | 0.0 (0.0%) | 16,515,534 |
| 24 Nov 2021 | CNY | 17 | 17.09 | 16.62 | 16.67 | 16.67 | -0.27 (-1.59%) | 26,507,465 |
| 23 Nov 2021 | CNY | 17.23 | 17.23 | 16.91 | 16.94 | 16.94 | -0.32 (-1.85%) | 28,367,212 |
| 22 Nov 2021 | CNY | 17.18 | 17.34 | 17 | 17.26 | 17.26 | +0.08 (+0.47%) | 26,524,185 |
| 19 Nov 2021 | CNY | 17.04 | 17.38 | 16.87 | 17.18 | 17.18 | +0.15 (+0.88%) | 31,306,043 |
| 18 Nov 2021 | CNY | 17.06 | 17.26 | 16.84 | 17.03 | 17.03 | -0.2 (-1.16%) | 32,999,614 |
| 17 Nov 2021 | CNY | 16.29 | 17.4 | 16.12 | 17.23 | 17.23 | +0.91 (+5.58%) | 56,506,191 |
| 16 Nov 2021 | CNY | 16.88 | 17.14 | 16.3 | 16.32 | 16.32 | -0.73 (-4.28%) | 49,502,999 |
| 15 Nov 2021 | CNY | 17.48 | 17.6 | 16.9 | 17.05 | 17.05 | -0.31 (-1.79%) | 42,590,290 |
| 12 Nov 2021 | CNY | 16.85 | 17.48 | 16.71 | 17.36 | 17.36 | +0.42 (+2.48%) | 50,642,074 |
| 11 Nov 2021 | CNY | 16.9 | 17.3 | 16.68 | 16.94 | 16.94 | -0.04 (-0.24%) | 41,751,290 |
| 10 Nov 2021 | CNY | 16.48 | 17.18 | 16.42 | 16.98 | 16.98 | +0.5 (+3.03%) | 58,328,352 |
| 9 Nov 2021 | CNY | 16.07 | 16.56 | 16.07 | 16.48 | 16.48 | +0.33 (+2.04%) | 36,515,848 |
| 8 Nov 2021 | CNY | 16.34 | 16.34 | 15.91 | 16.15 | 16.15 | -0.21 (-1.28%) | 22,140,424 |
| 5 Nov 2021 | CNY | 16.22 | 16.71 | 16 | 16.36 | 16.36 | +0.22 (+1.36%) | 45,423,489 |
| 4 Nov 2021 | CNY | 16.05 | 16.31 | 15.89 | 16.14 | 16.14 | +0.05 (+0.31%) | 33,067,906 |
| 3 Nov 2021 | CNY | 16.4 | 16.4 | 15.7 | 16.09 | 16.09 | -0.39 (-2.37%) | 45,430,011 |
| 2 Nov 2021 | CNY | 15.55 | 16.48 | 15.5 | 16.48 | 16.48 | +1.12 (+7.29%) | 83,129,979 |
| 1 Nov 2021 | CNY | 15.35 | 15.56 | 15.05 | 15.36 | 15.36 | +0.01 (+0.07%) | 24,174,308 |
| 29 Oct 2021 | CNY | 14.84 | 15.53 | 14.71 | 15.35 | 15.35 | +0.57 (+3.86%) | 24,163,782 |
| 28 Oct 2021 | CNY | 14.8 | 15.15 | 14.69 | 14.78 | 14.78 | -0.12 (-0.81%) | 15,657,369 |
| 27 Oct 2021 | CNY | 15.23 | 15.25 | 14.78 | 14.9 | 14.9 | -0.24 (-1.59%) | 19,757,317 |
| 26 Oct 2021 | CNY | 15.35 | 15.4 | 15.1 | 15.14 | 15.14 | -0.35 (-2.26%) | 19,921,293 |
| 25 Oct 2021 | CNY | 15.55 | 15.56 | 15.35 | 15.49 | 15.49 | -0.1 (-0.64%) | 12,465,588 |
| 22 Oct 2021 | CNY | 15.58 | 15.74 | 15.5 | 15.59 | 15.59 | -0.08 (-0.51%) | 14,236,017 |
| 21 Oct 2021 | CNY | 15.76 | 15.87 | 15.61 | 15.67 | 15.67 | -0.19 (-1.20%) | 13,337,642 |
| 20 Oct 2021 | CNY | 15.7 | 15.87 | 15.61 | 15.86 | 15.86 | +0.11 (+0.70%) | 15,666,272 |
| 19 Oct 2021 | CNY | 15.87 | 15.89 | 15.6 | 15.75 | 15.75 | -0.16 (-1.01%) | 18,378,779 |
| 18 Oct 2021 | CNY | 16.03 | 16.14 | 15.75 | 15.91 | 15.91 | -0.06 (-0.38%) | 20,957,062 |
