| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 17.71 | 17.82 | 17 | 17.11 | 17.11 | -0.6 (-3.39%) | 1,889,900 |
| 24 Nov 2021 | CNY | 17.85 | 18.1 | 17.68 | 17.71 | 17.71 | -0.01 (-0.06%) | 892,956 |
| 23 Nov 2021 | CNY | 18.29 | 18.29 | 17.68 | 17.72 | 17.72 | -0.43 (-2.37%) | 1,480,460 |
| 22 Nov 2021 | CNY | 17.99 | 18.5 | 17.76 | 18.15 | 18.15 | +0.16 (+0.89%) | 1,403,600 |
| 19 Nov 2021 | CNY | 17.85 | 18.26 | 17.71 | 17.99 | 17.99 | +0.14 (+0.78%) | 1,207,960 |
| 18 Nov 2021 | CNY | 18.5 | 18.64 | 17.85 | 17.85 | 17.85 | -0.41 (-2.25%) | 1,739,800 |
| 17 Nov 2021 | CNY | 18.3 | 18.58 | 17.82 | 18.26 | 18.26 | -0.07 (-0.38%) | 1,914,220 |
| 16 Nov 2021 | CNY | 18.77 | 18.88 | 18.33 | 18.33 | 18.33 | -0.42 (-2.24%) | 1,663,500 |
| 15 Nov 2021 | CNY | 18.51 | 19.1 | 18.1 | 18.75 | 18.75 | +0.33 (+1.79%) | 2,284,902 |
| 12 Nov 2021 | CNY | 17.6 | 18.61 | 17.35 | 18.42 | 18.42 | +0.69 (+3.89%) | 3,034,228 |
| 11 Nov 2021 | CNY | 18.02 | 18.18 | 17.7 | 17.73 | 17.73 | -0.39 (-2.15%) | 1,570,100 |
| 10 Nov 2021 | CNY | 17.7 | 18.12 | 17.52 | 18.12 | 18.12 | +0.35 (+1.97%) | 1,647,665 |
| 9 Nov 2021 | CNY | 17.55 | 18.09 | 17.42 | 17.77 | 17.77 | +0.21 (+1.20%) | 1,813,940 |
| 8 Nov 2021 | CNY | 17.83 | 18.05 | 17.3 | 17.56 | 17.56 | -0.35 (-1.95%) | 2,152,020 |
| 5 Nov 2021 | CNY | 18.04 | 18.25 | 17.71 | 17.91 | 17.91 | -0.24 (-1.32%) | 2,040,740 |
| 4 Nov 2021 | CNY | 17.93 | 18.15 | 17.63 | 18.15 | 18.15 | -0.01 (-0.06%) | 3,025,560 |
| 3 Nov 2021 | CNY | 18.68 | 18.68 | 17.3 | 18.16 | 18.16 | -0.17 (-0.93%) | 6,391,634 |
| 2 Nov 2021 | CNY | 16.49 | 18.33 | 16.49 | 18.33 | 18.33 | +1.67 (+10.02%) | 4,943,594 |
| 1 Nov 2021 | CNY | 16.16 | 16.7 | 15.8 | 16.66 | 16.66 | +0.33 (+2.02%) | 1,186,748 |
| 29 Oct 2021 | CNY | 16.14 | 16.95 | 16.08 | 16.33 | 16.33 | +0.14 (+0.86%) | 1,653,600 |
| 28 Oct 2021 | CNY | 16.75 | 16.75 | 16.11 | 16.19 | 16.19 | -0.62 (-3.69%) | 1,354,798 |
| 27 Oct 2021 | CNY | 16.8 | 16.95 | 16.4 | 16.81 | 16.81 | -0.17 (-1.00%) | 1,941,700 |
| 26 Oct 2021 | CNY | 16.66 | 16.98 | 16.63 | 16.98 | 16.98 | 0.0 (0.0%) | 1,589,820 |
| 25 Oct 2021 | CNY | 16.5 | 17.22 | 16.5 | 16.98 | 16.98 | +0.24 (+1.43%) | 3,275,648 |
| 22 Oct 2021 | CNY | 15.81 | 16.87 | 15.79 | 16.74 | 16.74 | +0.88 (+5.55%) | 2,725,508 |
| 21 Oct 2021 | CNY | 16.03 | 16.17 | 15.57 | 15.86 | 15.86 | -0.19 (-1.18%) | 1,687,920 |
| 20 Oct 2021 | CNY | 16.04 | 16.31 | 15.82 | 16.05 | 16.05 | 0.0 (0.0%) | 1,013,004 |
| 19 Oct 2021 | CNY | 16.44 | 16.63 | 15.75 | 16.05 | 16.05 | -0.6 (-3.60%) | 1,566,100 |
| 18 Oct 2021 | CNY | 16.3 | 16.97 | 16.23 | 16.65 | 16.65 | +0.21 (+1.28%) | 1,487,100 |
| 15 Oct 2021 | CNY | 16.89 | 16.94 | 16 | 16.44 | 16.44 | -0.81 (-4.70%) | 3,357,060 |
