| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 18.21 | 18.24 | 17.56 | 17.76 | 17.76 | -0.18 (-1.00%) | 5,279,965 |
| 17 Nov 2021 | CNY | 17.57 | 18.02 | 17.4 | 17.94 | 17.94 | +0.36 (+2.05%) | 4,857,476 |
| 16 Nov 2021 | CNY | 18 | 18.02 | 17.54 | 17.58 | 17.58 | -0.53 (-2.93%) | 4,661,906 |
| 15 Nov 2021 | CNY | 17.65 | 18.18 | 17.26 | 18.11 | 18.11 | +0.46 (+2.61%) | 6,414,375 |
| 12 Nov 2021 | CNY | 17.22 | 17.77 | 17.21 | 17.65 | 17.65 | +0.47 (+2.74%) | 5,013,574 |
| 11 Nov 2021 | CNY | 17.69 | 17.75 | 17.18 | 17.18 | 17.18 | -0.49 (-2.77%) | 5,435,980 |
| 10 Nov 2021 | CNY | 17.86 | 18 | 17.15 | 17.67 | 17.67 | -0.16 (-0.90%) | 3,874,617 |
| 9 Nov 2021 | CNY | 17.69 | 18.6 | 17.69 | 17.83 | 17.83 | +0.33 (+1.89%) | 6,908,153 |
| 8 Nov 2021 | CNY | 17.41 | 17.65 | 17.06 | 17.5 | 17.5 | -0.02 (-0.11%) | 5,268,142 |
| 5 Nov 2021 | CNY | 18.83 | 18.83 | 17.45 | 17.52 | 17.52 | -1.42 (-7.50%) | 6,165,062 |
| 4 Nov 2021 | CNY | 18.42 | 19.07 | 18.31 | 18.94 | 18.94 | +0.53 (+2.88%) | 6,058,750 |
| 3 Nov 2021 | CNY | 18.5 | 18.65 | 17.86 | 18.41 | 18.41 | -0.11 (-0.59%) | 7,339,830 |
| 2 Nov 2021 | CNY | 19.45 | 19.45 | 18.3 | 18.52 | 18.52 | -0.93 (-4.78%) | 6,743,504 |
| 1 Nov 2021 | CNY | 18.86 | 19.65 | 18.51 | 19.45 | 19.45 | +0.61 (+3.24%) | 6,833,037 |
| 29 Oct 2021 | CNY | 19.6 | 19.73 | 18.4 | 18.84 | 18.84 | -0.76 (-3.88%) | 7,827,884 |
| 28 Oct 2021 | CNY | 20.96 | 20.96 | 19.39 | 19.6 | 19.6 | -1.36 (-6.49%) | 9,994,037 |
| 27 Oct 2021 | CNY | 20.8 | 21.48 | 20.35 | 20.96 | 20.96 | +0.81 (+4.02%) | 9,344,075 |
| 26 Oct 2021 | CNY | 21.04 | 21.13 | 19.98 | 20.15 | 20.15 | -0.4 (-1.95%) | 6,157,530 |
| 25 Oct 2021 | CNY | 20.1 | 20.85 | 19.85 | 20.55 | 20.55 | +0.65 (+3.27%) | 5,722,113 |
| 22 Oct 2021 | CNY | 21.69 | 21.69 | 19.79 | 19.9 | 19.9 | -1.62 (-7.53%) | 8,575,939 |
| 21 Oct 2021 | CNY | 22.15 | 22.35 | 21.08 | 21.52 | 21.52 | -0.83 (-3.71%) | 7,170,886 |
| 20 Oct 2021 | CNY | 21.09 | 22.54 | 20.82 | 22.35 | 22.35 | +1.27 (+6.02%) | 7,294,694 |
| 19 Oct 2021 | CNY | 20.89 | 21.6 | 20.66 | 21.08 | 21.08 | +0.1 (+0.48%) | 6,507,850 |
| 18 Oct 2021 | CNY | 20.34 | 21.22 | 19.69 | 20.98 | 20.98 | +0.87 (+4.33%) | 7,989,850 |
| 15 Oct 2021 | CNY | 20.48 | 20.48 | 19.81 | 20.11 | 20.11 | -0.21 (-1.03%) | 7,502,102 |
| 14 Oct 2021 | CNY | 20.76 | 21 | 19.86 | 20.32 | 20.32 | -0.44 (-2.12%) | 6,439,100 |
| 13 Oct 2021 | CNY | 21.53 | 21.54 | 20.45 | 20.76 | 20.76 | -0.77 (-3.58%) | 10,552,537 |
| 12 Oct 2021 | CNY | 22.44 | 22.6 | 21.11 | 21.53 | 21.53 | -0.69 (-3.11%) | 7,585,550 |
| 11 Oct 2021 | CNY | 24.28 | 24.42 | 21.69 | 22.22 | 22.22 | -1.88 (-7.80%) | 15,691,134 |
| 8 Oct 2021 | CNY | 24.3 | 24.3 | 22.29 | 24.1 | 24.1 | +0.09 (+0.37%) | 14,958,527 |
