| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 19.62 | 20.28 | 18.86 | 19.89 | 19.89 | +0.24 (+1.22%) | 22,297,286 |
| 17 Nov 2021 | CNY | 19.09 | 19.91 | 18.28 | 19.65 | 19.65 | +0.48 (+2.50%) | 20,581,306 |
| 16 Nov 2021 | CNY | 19.81 | 20.02 | 19.15 | 19.17 | 19.17 | -0.83 (-4.15%) | 20,115,962 |
| 15 Nov 2021 | CNY | 19.2 | 20.46 | 19.08 | 20 | 20 | +0.73 (+3.79%) | 26,768,012 |
| 12 Nov 2021 | CNY | 18.41 | 19.39 | 18.3 | 19.27 | 19.27 | +0.86 (+4.67%) | 22,284,027 |
| 11 Nov 2021 | CNY | 18.68 | 18.79 | 18.22 | 18.41 | 18.41 | -0.26 (-1.39%) | 12,535,977 |
| 10 Nov 2021 | CNY | 18.55 | 18.85 | 18.29 | 18.67 | 18.67 | +0.05 (+0.27%) | 16,856,181 |
| 9 Nov 2021 | CNY | 17.85 | 18.96 | 17.55 | 18.62 | 18.62 | +0.79 (+4.43%) | 28,417,510 |
| 8 Nov 2021 | CNY | 17.25 | 17.89 | 16.95 | 17.83 | 17.83 | +0.46 (+2.65%) | 14,768,244 |
| 5 Nov 2021 | CNY | 17.45 | 17.71 | 17.1 | 17.37 | 17.37 | +0.03 (+0.17%) | 13,217,073 |
| 4 Nov 2021 | CNY | 17.14 | 17.42 | 17.02 | 17.34 | 17.34 | +0.32 (+1.88%) | 10,176,604 |
| 3 Nov 2021 | CNY | 17.26 | 17.26 | 16.77 | 17.02 | 17.02 | -0.25 (-1.45%) | 8,844,323 |
| 2 Nov 2021 | CNY | 17.14 | 17.68 | 17.06 | 17.27 | 17.27 | +0.08 (+0.47%) | 13,168,527 |
| 1 Nov 2021 | CNY | 16.48 | 17.25 | 16.4 | 17.19 | 17.19 | +0.67 (+4.06%) | 13,896,406 |
| 29 Oct 2021 | CNY | 15.6 | 16.58 | 15.6 | 16.52 | 16.52 | +0.92 (+5.90%) | 17,161,528 |
| 28 Oct 2021 | CNY | 16.61 | 16.85 | 15.51 | 15.6 | 15.6 | -1.3 (-7.69%) | 17,450,100 |
| 27 Oct 2021 | CNY | 17.34 | 17.35 | 16.85 | 16.9 | 16.9 | -0.38 (-2.20%) | 10,419,159 |
| 26 Oct 2021 | CNY | 17.4 | 17.46 | 17.01 | 17.28 | 17.28 | -0.16 (-0.92%) | 10,915,300 |
| 25 Oct 2021 | CNY | 17.33 | 17.65 | 17.25 | 17.44 | 17.44 | +0.03 (+0.17%) | 7,563,814 |
| 22 Oct 2021 | CNY | 17.78 | 18.2 | 17.24 | 17.41 | 17.41 | -0.5 (-2.79%) | 10,998,515 |
| 21 Oct 2021 | CNY | 18.2 | 18.62 | 17.85 | 17.91 | 17.91 | -0.21 (-1.16%) | 13,074,913 |
| 20 Oct 2021 | CNY | 17.72 | 18.24 | 17.33 | 18.12 | 18.12 | +0.24 (+1.34%) | 12,625,684 |
| 19 Oct 2021 | CNY | 18.19 | 18.25 | 17.62 | 17.88 | 17.88 | -0.32 (-1.76%) | 12,667,648 |
| 18 Oct 2021 | CNY | 17.67 | 18.36 | 17.57 | 18.2 | 18.2 | +0.53 (+3.00%) | 12,880,474 |
| 15 Oct 2021 | CNY | 17.56 | 17.87 | 17.37 | 17.67 | 17.67 | +0.18 (+1.03%) | 9,374,968 |
| 14 Oct 2021 | CNY | 17.25 | 17.88 | 17.05 | 17.49 | 17.49 | +0.19 (+1.10%) | 12,392,601 |
| 13 Oct 2021 | CNY | 17.25 | 17.35 | 16.73 | 17.3 | 17.3 | +0.17 (+0.99%) | 8,795,887 |
| 12 Oct 2021 | CNY | 17.5 | 17.65 | 16.78 | 17.13 | 17.13 | -0.49 (-2.78%) | 9,525,029 |
| 11 Oct 2021 | CNY | 17.35 | 18.1 | 17.1 | 17.62 | 17.62 | +0.3 (+1.73%) | 11,578,748 |
| 8 Oct 2021 | CNY | 17.59 | 17.69 | 17.11 | 17.32 | 17.32 | -0.02 (-0.12%) | 7,766,580 |
