| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 16.99 | 17.24 | 16.93 | 16.98 | 16.98 | -0.02 (-0.12%) | 1,359,484 |
| 17 Nov 2021 | CNY | 16.78 | 17.11 | 16.7 | 17 | 17 | +0.16 (+0.95%) | 881,248 |
| 16 Nov 2021 | CNY | 17.04 | 17.2 | 16.83 | 16.84 | 16.84 | -0.22 (-1.29%) | 879,700 |
| 15 Nov 2021 | CNY | 16.8 | 17.14 | 16.73 | 17.06 | 17.06 | +0.33 (+1.97%) | 1,949,216 |
| 12 Nov 2021 | CNY | 16.74 | 16.81 | 16.6 | 16.73 | 16.73 | -0.08 (-0.48%) | 774,916 |
| 11 Nov 2021 | CNY | 16.82 | 16.86 | 16.77 | 16.81 | 16.81 | +0.02 (+0.12%) | 739,533 |
| 10 Nov 2021 | CNY | 16.81 | 16.87 | 16.61 | 16.79 | 16.79 | -0.08 (-0.47%) | 750,600 |
| 9 Nov 2021 | CNY | 16.74 | 16.93 | 16.6 | 16.87 | 16.87 | +0.13 (+0.78%) | 2,106,233 |
| 8 Nov 2021 | CNY | 16.6 | 16.91 | 16.53 | 16.74 | 16.74 | +0.12 (+0.72%) | 639,366 |
| 5 Nov 2021 | CNY | 16.4 | 16.88 | 16.3 | 16.62 | 16.62 | +0.17 (+1.03%) | 972,226 |
| 4 Nov 2021 | CNY | 16.43 | 16.6 | 16.3 | 16.45 | 16.45 | +0.04 (+0.24%) | 606,797 |
| 3 Nov 2021 | CNY | 16.2 | 16.67 | 16.01 | 16.41 | 16.41 | +0.25 (+1.55%) | 905,264 |
| 2 Nov 2021 | CNY | 16.34 | 16.52 | 16.13 | 16.16 | 16.16 | -0.18 (-1.10%) | 625,216 |
| 1 Nov 2021 | CNY | 16.44 | 16.45 | 16.2 | 16.34 | 16.34 | -0.02 (-0.12%) | 485,047 |
| 29 Oct 2021 | CNY | 16.49 | 16.49 | 16.11 | 16.36 | 16.36 | +0.24 (+1.49%) | 421,259 |
| 28 Oct 2021 | CNY | 16.49 | 16.76 | 16.12 | 16.12 | 16.12 | -0.29 (-1.77%) | 658,116 |
| 27 Oct 2021 | CNY | 16.42 | 16.65 | 16.33 | 16.41 | 16.41 | -0.35 (-2.09%) | 629,935 |
| 26 Oct 2021 | CNY | 16.92 | 16.97 | 16.71 | 16.76 | 16.76 | +0.12 (+0.72%) | 956,065 |
| 25 Oct 2021 | CNY | 16.58 | 16.75 | 16.33 | 16.64 | 16.64 | +0.15 (+0.91%) | 494,310 |
| 22 Oct 2021 | CNY | 16.89 | 16.98 | 16.48 | 16.49 | 16.49 | -0.41 (-2.43%) | 684,900 |
| 21 Oct 2021 | CNY | 17.38 | 17.38 | 16.88 | 16.9 | 16.9 | -0.4 (-2.31%) | 1,023,581 |
| 20 Oct 2021 | CNY | 17.46 | 17.51 | 17.02 | 17.3 | 17.3 | -0.25 (-1.42%) | 1,744,545 |
| 19 Oct 2021 | CNY | 17.38 | 17.87 | 17.28 | 17.55 | 17.55 | +0.17 (+0.98%) | 3,098,836 |
| 18 Oct 2021 | CNY | 16.93 | 17.61 | 16.7 | 17.38 | 17.38 | +0.43 (+2.54%) | 2,003,243 |
| 15 Oct 2021 | CNY | 17.24 | 17.41 | 16.82 | 16.95 | 16.95 | -0.17 (-0.99%) | 1,131,317 |
| 14 Oct 2021 | CNY | 16.94 | 17.21 | 16.81 | 17.12 | 17.12 | +0.14 (+0.82%) | 1,257,217 |
| 13 Oct 2021 | CNY | 17.1 | 17.12 | 16.87 | 16.98 | 16.98 | -0.07 (-0.41%) | 824,672 |
| 12 Oct 2021 | CNY | 16.62 | 17.07 | 16.55 | 17.05 | 17.05 | +0.32 (+1.91%) | 1,634,021 |
| 11 Oct 2021 | CNY | 16.33 | 16.75 | 16.26 | 16.73 | 16.73 | +0.43 (+2.64%) | 1,036,948 |
| 8 Oct 2021 | CNY | 16.05 | 16.32 | 16.05 | 16.3 | 16.3 | +0.25 (+1.56%) | 466,154 |
