| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 16.06 | 16.06 | 15.76 | 15.9 | 15.9 | -0.15 (-0.93%) | 22,621,022 |
| 17 Nov 2021 | CNY | 15.48 | 16.1 | 15.44 | 16.05 | 16.05 | +0.58 (+3.75%) | 37,995,368 |
| 16 Nov 2021 | CNY | 15.63 | 15.74 | 15.41 | 15.47 | 15.47 | -0.14 (-0.90%) | 27,991,242 |
| 15 Nov 2021 | CNY | 15.8 | 15.83 | 15.46 | 15.61 | 15.61 | -0.13 (-0.83%) | 27,688,066 |
| 12 Nov 2021 | CNY | 15.79 | 15.85 | 15.6 | 15.74 | 15.74 | -0.05 (-0.32%) | 19,949,415 |
| 11 Nov 2021 | CNY | 15.63 | 15.93 | 15.55 | 15.79 | 15.79 | +0.1 (+0.64%) | 30,338,770 |
| 10 Nov 2021 | CNY | 15.83 | 15.88 | 15.33 | 15.69 | 15.69 | -0.12 (-0.76%) | 29,107,665 |
| 9 Nov 2021 | CNY | 15.77 | 16.04 | 15.63 | 15.81 | 15.81 | +0.06 (+0.38%) | 29,060,658 |
| 8 Nov 2021 | CNY | 15.63 | 15.9 | 15.54 | 15.75 | 15.75 | +0.13 (+0.83%) | 34,742,856 |
| 5 Nov 2021 | CNY | 16.02 | 16.16 | 15.58 | 15.62 | 15.62 | -0.58 (-3.58%) | 62,739,276 |
| 4 Nov 2021 | CNY | 16.58 | 16.66 | 16.14 | 16.2 | 16.2 | -0.4 (-2.41%) | 58,200,384 |
| 3 Nov 2021 | CNY | 16.6 | 16.79 | 16.42 | 16.6 | 16.6 | -0.11 (-0.66%) | 31,578,356 |
| 2 Nov 2021 | CNY | 17.22 | 17.23 | 16.3 | 16.71 | 16.71 | -0.37 (-2.17%) | 51,036,015 |
| 1 Nov 2021 | CNY | 17.09 | 17.44 | 16.81 | 17.08 | 17.08 | -0.16 (-0.93%) | 38,331,909 |
| 29 Oct 2021 | CNY | 17.08 | 17.32 | 16.69 | 17.24 | 17.24 | +0.24 (+1.41%) | 41,197,215 |
| 28 Oct 2021 | CNY | 18.03 | 18.1 | 16.9 | 17 | 17 | -1.09 (-6.03%) | 88,454,342 |
| 27 Oct 2021 | CNY | 18.28 | 18.37 | 17.9 | 18.09 | 18.09 | -0.61 (-3.26%) | 54,035,499 |
| 26 Oct 2021 | CNY | 18.95 | 19.06 | 18.55 | 18.7 | 18.7 | +0.56 (+3.09%) | 77,548,115 |
| 25 Oct 2021 | CNY | 18.22 | 18.35 | 17.57 | 18.14 | 18.14 | -0.13 (-0.71%) | 54,019,023 |
| 22 Oct 2021 | CNY | 18.61 | 18.76 | 18.21 | 18.27 | 18.27 | -0.53 (-2.82%) | 43,483,588 |
| 21 Oct 2021 | CNY | 18.75 | 18.93 | 18.25 | 18.8 | 18.8 | +0.05 (+0.27%) | 45,673,795 |
| 20 Oct 2021 | CNY | 19.3 | 19.42 | 18.6 | 18.75 | 18.75 | -0.71 (-3.65%) | 48,628,362 |
| 19 Oct 2021 | CNY | 19.32 | 19.74 | 19.27 | 19.46 | 19.46 | +0.14 (+0.72%) | 33,533,710 |
| 18 Oct 2021 | CNY | 19.15 | 19.35 | 18.8 | 19.32 | 19.32 | +0.17 (+0.89%) | 38,902,224 |
| 15 Oct 2021 | CNY | 19.1 | 19.25 | 18.62 | 19.15 | 19.15 | +0.09 (+0.47%) | 59,709,962 |
| 14 Oct 2021 | CNY | 18.85 | 19.11 | 18.5 | 19.06 | 19.06 | +0.05 (+0.26%) | 38,571,322 |
| 13 Oct 2021 | CNY | 19.54 | 19.57 | 18.88 | 19.01 | 19.01 | -0.5 (-2.56%) | 37,952,328 |
| 12 Oct 2021 | CNY | 19.85 | 19.86 | 19.16 | 19.51 | 19.51 | -0.44 (-2.21%) | 36,277,144 |
| 11 Oct 2021 | CNY | 19.27 | 20.2 | 19.12 | 19.95 | 19.95 | +0.68 (+3.53%) | 50,092,004 |
| 8 Oct 2021 | CNY | 19.45 | 19.5 | 18.81 | 19.27 | 19.27 | +0.47 (+2.50%) | 45,538,893 |
