| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.6 | 20.19 | 18.39 | 18.51 | 18.51 | -1.22 (-6.18%) | 40,701,917 |
| 25 Nov 2021 | CNY | 18.28 | 19.73 | 18.2 | 19.73 | 19.73 | +1.79 (+9.98%) | 36,490,766 |
| 24 Nov 2021 | CNY | 17.87 | 18.17 | 17.82 | 17.94 | 17.94 | +0.01 (+0.06%) | 6,697,849 |
| 23 Nov 2021 | CNY | 17.98 | 18.57 | 17.86 | 17.93 | 17.93 | -0.12 (-0.66%) | 8,193,882 |
| 22 Nov 2021 | CNY | 18.13 | 18.25 | 17.87 | 18.05 | 18.05 | -0.15 (-0.82%) | 10,013,209 |
| 19 Nov 2021 | CNY | 17.65 | 18.26 | 17.6 | 18.2 | 18.2 | +0.63 (+3.59%) | 10,062,262 |
| 18 Nov 2021 | CNY | 17.63 | 17.76 | 17.42 | 17.57 | 17.57 | +0.01 (+0.06%) | 7,014,124 |
| 17 Nov 2021 | CNY | 17.85 | 17.92 | 17.36 | 17.56 | 17.56 | -0.38 (-2.12%) | 15,421,171 |
| 16 Nov 2021 | CNY | 18.6 | 18.6 | 17.72 | 17.94 | 17.94 | -0.38 (-2.07%) | 13,568,229 |
| 15 Nov 2021 | CNY | 18.2 | 18.56 | 17.73 | 18.32 | 18.32 | +0.34 (+1.89%) | 12,911,555 |
| 12 Nov 2021 | CNY | 17.82 | 18.13 | 17.71 | 17.98 | 17.98 | +0.18 (+1.01%) | 7,478,317 |
| 11 Nov 2021 | CNY | 18.28 | 18.28 | 17.74 | 17.8 | 17.8 | -0.5 (-2.73%) | 9,842,410 |
| 10 Nov 2021 | CNY | 18.46 | 18.58 | 18.08 | 18.3 | 18.3 | -0.16 (-0.87%) | 6,906,785 |
| 9 Nov 2021 | CNY | 18.4 | 18.8 | 18.36 | 18.46 | 18.46 | +0.22 (+1.21%) | 6,196,934 |
| 8 Nov 2021 | CNY | 18.43 | 18.65 | 18.15 | 18.24 | 18.24 | -0.24 (-1.30%) | 8,344,795 |
| 5 Nov 2021 | CNY | 18.58 | 18.84 | 18.44 | 18.48 | 18.48 | -0.23 (-1.23%) | 6,392,304 |
| 4 Nov 2021 | CNY | 18.6 | 18.93 | 18.31 | 18.71 | 18.71 | +0.11 (+0.59%) | 6,257,433 |
| 3 Nov 2021 | CNY | 18.95 | 19.06 | 18.49 | 18.6 | 18.6 | -0.21 (-1.12%) | 8,920,757 |
| 2 Nov 2021 | CNY | 18.78 | 19.1 | 18.52 | 18.81 | 18.81 | +0.02 (+0.11%) | 11,082,544 |
| 1 Nov 2021 | CNY | 18.64 | 18.95 | 18.37 | 18.79 | 18.79 | +0.33 (+1.79%) | 12,935,778 |
| 29 Oct 2021 | CNY | 17.35 | 19 | 17.15 | 18.46 | 18.46 | +1.15 (+6.64%) | 23,254,904 |
| 28 Oct 2021 | CNY | 17.2 | 17.62 | 17.15 | 17.31 | 17.31 | -0.08 (-0.46%) | 6,910,058 |
| 27 Oct 2021 | CNY | 17.34 | 17.49 | 17 | 17.39 | 17.39 | 0.0 (0.0%) | 7,955,239 |
| 26 Oct 2021 | CNY | 17.45 | 17.57 | 17.3 | 17.39 | 17.39 | -0.01 (-0.06%) | 8,280,287 |
| 25 Oct 2021 | CNY | 17.41 | 17.8 | 17.36 | 17.4 | 17.4 | -0.18 (-1.02%) | 8,411,544 |
| 22 Oct 2021 | CNY | 17.86 | 17.89 | 17.32 | 17.58 | 17.58 | -0.01 (-0.06%) | 8,300,151 |
| 21 Oct 2021 | CNY | 17.54 | 18.15 | 17.26 | 17.59 | 17.59 | +0.15 (+0.86%) | 7,279,035 |
| 20 Oct 2021 | CNY | 17.65 | 17.74 | 17.16 | 17.44 | 17.44 | -0.15 (-0.85%) | 7,612,272 |
| 19 Oct 2021 | CNY | 17.94 | 17.94 | 17.33 | 17.59 | 17.59 | -0.36 (-2.01%) | 8,383,206 |
| 18 Oct 2021 | CNY | 18.27 | 18.33 | 17.9 | 17.95 | 17.95 | -0.2 (-1.10%) | 11,060,731 |
