| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.85 | 20.22 | 19.79 | 19.9 | 19.9 | -0.04 (-0.20%) | 3,864,300 |
| 25 Nov 2021 | CNY | 19.95 | 20.24 | 19.66 | 19.94 | 19.94 | -0.03 (-0.15%) | 5,142,600 |
| 24 Nov 2021 | CNY | 20.28 | 20.74 | 19.91 | 19.97 | 19.97 | -0.44 (-2.16%) | 6,939,246 |
| 23 Nov 2021 | CNY | 20.03 | 20.8 | 19.67 | 20.41 | 20.41 | +0.45 (+2.25%) | 9,862,960 |
| 22 Nov 2021 | CNY | 19.27 | 20.06 | 19.17 | 19.96 | 19.96 | +0.71 (+3.69%) | 8,109,609 |
| 19 Nov 2021 | CNY | 19.4 | 19.59 | 19.15 | 19.25 | 19.25 | -0.39 (-1.99%) | 4,796,677 |
| 18 Nov 2021 | CNY | 19.41 | 19.95 | 19.35 | 19.64 | 19.64 | +0.21 (+1.08%) | 5,631,662 |
| 17 Nov 2021 | CNY | 19.6 | 19.66 | 19.24 | 19.43 | 19.43 | -0.17 (-0.87%) | 4,188,710 |
| 16 Nov 2021 | CNY | 19.19 | 19.76 | 19 | 19.6 | 19.6 | +0.36 (+1.87%) | 5,774,060 |
| 15 Nov 2021 | CNY | 19.73 | 19.75 | 18.9 | 19.24 | 19.24 | -0.23 (-1.18%) | 4,327,965 |
| 12 Nov 2021 | CNY | 19.32 | 19.6 | 19.25 | 19.47 | 19.47 | +0.06 (+0.31%) | 4,014,200 |
| 11 Nov 2021 | CNY | 19.21 | 19.57 | 18.97 | 19.41 | 19.41 | +0.18 (+0.94%) | 4,517,759 |
| 10 Nov 2021 | CNY | 19.09 | 19.34 | 18.58 | 19.23 | 19.23 | +0.2 (+1.05%) | 4,220,041 |
| 9 Nov 2021 | CNY | 18.98 | 19.15 | 18.71 | 19.03 | 19.03 | +0.24 (+1.28%) | 3,828,059 |
| 8 Nov 2021 | CNY | 18.51 | 19.08 | 18.13 | 18.79 | 18.79 | +0.28 (+1.51%) | 4,030,746 |
| 5 Nov 2021 | CNY | 19.08 | 19.42 | 18.5 | 18.51 | 18.51 | -0.57 (-2.99%) | 5,284,900 |
| 4 Nov 2021 | CNY | 18.9 | 19.15 | 18.81 | 19.08 | 19.08 | +0.2 (+1.06%) | 3,467,207 |
| 3 Nov 2021 | CNY | 19.75 | 19.75 | 18.63 | 18.88 | 18.88 | -0.47 (-2.43%) | 5,884,900 |
| 2 Nov 2021 | CNY | 20.04 | 20.2 | 19.21 | 19.35 | 19.35 | -0.74 (-3.68%) | 5,882,101 |
| 1 Nov 2021 | CNY | 20.04 | 20.49 | 19.86 | 20.09 | 20.09 | +0.19 (+0.95%) | 6,484,057 |
| 29 Oct 2021 | CNY | 19.18 | 20.06 | 19.18 | 19.9 | 19.9 | +0.85 (+4.46%) | 6,658,073 |
| 28 Oct 2021 | CNY | 20.21 | 20.38 | 18.9 | 19.05 | 19.05 | -1.45 (-7.07%) | 7,646,224 |
| 27 Oct 2021 | CNY | 20.61 | 20.81 | 20.38 | 20.5 | 20.5 | -0.4 (-1.91%) | 6,568,526 |
| 26 Oct 2021 | CNY | 20.63 | 20.91 | 20.26 | 20.9 | 20.9 | +0.33 (+1.60%) | 9,321,096 |
| 25 Oct 2021 | CNY | 20.45 | 20.65 | 19.86 | 20.57 | 20.57 | +0.11 (+0.54%) | 7,895,041 |
| 22 Oct 2021 | CNY | 20.1 | 20.98 | 19.94 | 20.46 | 20.46 | +0.25 (+1.24%) | 7,943,228 |
| 21 Oct 2021 | CNY | 20.45 | 20.45 | 20 | 20.21 | 20.21 | -0.38 (-1.85%) | 5,426,584 |
| 20 Oct 2021 | CNY | 20.15 | 20.73 | 19.88 | 20.59 | 20.59 | +0.24 (+1.18%) | 8,274,248 |
| 19 Oct 2021 | CNY | 20.2 | 20.43 | 19.9 | 20.35 | 20.35 | -0.19 (-0.93%) | 7,318,800 |
| 18 Oct 2021 | CNY | 20.7 | 20.98 | 19.52 | 20.54 | 20.54 | +0.4 (+1.99%) | 12,850,413 |
