| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.28 | 20.71 | 19.16 | 20.2 | 20.2 | +0.97 (+5.04%) | 20,284,823 |
| 25 Nov 2021 | CNY | 19.49 | 19.71 | 19.2 | 19.23 | 19.23 | -0.2 (-1.03%) | 9,310,082 |
| 24 Nov 2021 | CNY | 19.34 | 19.75 | 19.18 | 19.43 | 19.43 | -0.01 (-0.05%) | 9,951,896 |
| 23 Nov 2021 | CNY | 19.77 | 19.84 | 19.3 | 19.44 | 19.44 | -0.31 (-1.57%) | 12,451,372 |
| 22 Nov 2021 | CNY | 19.36 | 20.04 | 19.09 | 19.75 | 19.75 | +0.41 (+2.12%) | 22,351,731 |
| 19 Nov 2021 | CNY | 18.24 | 19.57 | 18.18 | 19.34 | 19.34 | +1.05 (+5.74%) | 23,868,878 |
| 18 Nov 2021 | CNY | 18.72 | 18.98 | 18.25 | 18.29 | 18.29 | +0.35 (+1.95%) | 19,329,884 |
| 17 Nov 2021 | CNY | 17.56 | 18 | 17.41 | 17.94 | 17.94 | +0.5 (+2.87%) | 8,686,871 |
| 16 Nov 2021 | CNY | 17.94 | 18.01 | 17.41 | 17.44 | 17.44 | -0.61 (-3.38%) | 8,824,417 |
| 15 Nov 2021 | CNY | 17.79 | 18.21 | 17.68 | 18.05 | 18.05 | +0.25 (+1.40%) | 10,095,616 |
| 12 Nov 2021 | CNY | 17.79 | 18.04 | 17.6 | 17.8 | 17.8 | +0.07 (+0.39%) | 7,462,571 |
| 11 Nov 2021 | CNY | 17.6 | 17.96 | 17.53 | 17.73 | 17.73 | +0.01 (+0.06%) | 6,851,759 |
| 10 Nov 2021 | CNY | 18 | 18.17 | 17.4 | 17.72 | 17.72 | -0.34 (-1.88%) | 9,263,272 |
| 9 Nov 2021 | CNY | 17.9 | 18.25 | 17.81 | 18.06 | 18.06 | 0.0 (0.0%) | 10,204,510 |
| 8 Nov 2021 | CNY | 18.68 | 18.89 | 17.93 | 18.06 | 18.06 | +0.42 (+2.38%) | 17,515,864 |
| 5 Nov 2021 | CNY | 17.65 | 18.11 | 17.52 | 17.64 | 17.64 | -0.19 (-1.07%) | 10,834,344 |
| 4 Nov 2021 | CNY | 17.17 | 17.92 | 17.01 | 17.83 | 17.83 | +0.68 (+3.97%) | 14,777,480 |
| 3 Nov 2021 | CNY | 16.84 | 17.39 | 16.78 | 17.15 | 17.15 | +0.33 (+1.96%) | 9,399,069 |
| 2 Nov 2021 | CNY | 17.52 | 17.65 | 16.51 | 16.82 | 16.82 | -0.63 (-3.61%) | 10,332,202 |
| 1 Nov 2021 | CNY | 16.55 | 17.78 | 16.51 | 17.45 | 17.45 | +0.87 (+5.25%) | 14,111,535 |
| 29 Oct 2021 | CNY | 16.3 | 16.75 | 16.2 | 16.58 | 16.58 | +0.24 (+1.47%) | 5,638,001 |
| 28 Oct 2021 | CNY | 16.99 | 17.21 | 16.25 | 16.34 | 16.34 | -0.72 (-4.22%) | 8,504,956 |
| 27 Oct 2021 | CNY | 17.43 | 17.47 | 16.9 | 17.06 | 17.06 | -0.27 (-1.56%) | 8,618,896 |
| 26 Oct 2021 | CNY | 17.54 | 17.69 | 17.21 | 17.33 | 17.33 | -0.08 (-0.46%) | 9,603,656 |
| 25 Oct 2021 | CNY | 16.58 | 17.56 | 16.52 | 17.41 | 17.41 | +0.59 (+3.51%) | 10,491,103 |
| 22 Oct 2021 | CNY | 17.12 | 17.33 | 16.71 | 16.82 | 16.82 | -0.27 (-1.58%) | 6,198,800 |
| 21 Oct 2021 | CNY | 17.39 | 17.5 | 17 | 17.09 | 17.09 | -0.29 (-1.67%) | 6,994,356 |
| 20 Oct 2021 | CNY | 16.89 | 17.55 | 16.8 | 17.38 | 17.38 | +0.36 (+2.12%) | 8,607,049 |
| 19 Oct 2021 | CNY | 16.76 | 17.45 | 16.71 | 17.02 | 17.02 | +0.26 (+1.55%) | 10,632,846 |
| 18 Oct 2021 | CNY | 16.46 | 16.76 | 16.2 | 16.76 | 16.76 | +0.44 (+2.70%) | 6,754,800 |
