| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 18.06 | 18.1 | 17.74 | 17.88 | 17.88 | -0.13 (-0.72%) | 1,436,603 |
| 19 Nov 2021 | CNY | 18.99 | 19.18 | 17.81 | 18.01 | 18.01 | -1 (-5.26%) | 4,726,833 |
| 18 Nov 2021 | CNY | 18.55 | 19.59 | 18.5 | 19.01 | 19.01 | +0.54 (+2.92%) | 4,008,200 |
| 17 Nov 2021 | CNY | 17.97 | 18.55 | 17.9 | 18.47 | 18.47 | +0.28 (+1.54%) | 2,105,883 |
| 16 Nov 2021 | CNY | 18.51 | 18.51 | 17.78 | 18.19 | 18.19 | -0.32 (-1.73%) | 1,620,070 |
| 15 Nov 2021 | CNY | 18.1 | 18.55 | 17.95 | 18.51 | 18.51 | +0.39 (+2.15%) | 1,152,981 |
| 12 Nov 2021 | CNY | 18.37 | 18.37 | 17.93 | 18.12 | 18.12 | -0.13 (-0.71%) | 1,625,530 |
| 11 Nov 2021 | CNY | 18.37 | 18.53 | 18.04 | 18.25 | 18.25 | -0.12 (-0.65%) | 1,379,660 |
| 10 Nov 2021 | CNY | 18.27 | 18.47 | 17.65 | 18.37 | 18.37 | +0.1 (+0.55%) | 2,284,640 |
| 9 Nov 2021 | CNY | 17.04 | 18.42 | 16.95 | 18.27 | 18.27 | +1.23 (+7.22%) | 2,603,206 |
| 8 Nov 2021 | CNY | 16.78 | 17.08 | 16.66 | 17.04 | 17.04 | +0.18 (+1.07%) | 806,600 |
| 5 Nov 2021 | CNY | 17.98 | 17.98 | 16.75 | 16.86 | 16.86 | -0.97 (-5.44%) | 2,377,050 |
| 4 Nov 2021 | CNY | 17.89 | 18.45 | 17.56 | 17.83 | 17.83 | -0.06 (-0.34%) | 1,556,390 |
| 3 Nov 2021 | CNY | 17.77 | 17.9 | 17.43 | 17.89 | 17.89 | -0.06 (-0.33%) | 1,801,320 |
| 2 Nov 2021 | CNY | 17.71 | 18.05 | 17.27 | 17.95 | 17.95 | +0.1 (+0.56%) | 1,845,210 |
| 1 Nov 2021 | CNY | 16.98 | 17.96 | 16.98 | 17.85 | 17.85 | +0.91 (+5.37%) | 2,375,880 |
| 29 Oct 2021 | CNY | 16.78 | 16.98 | 16.61 | 16.94 | 16.94 | +0.1 (+0.59%) | 604,880 |
| 28 Oct 2021 | CNY | 16.77 | 16.99 | 16.59 | 16.84 | 16.84 | -0.05 (-0.30%) | 790,260 |
| 27 Oct 2021 | CNY | 16.68 | 17.17 | 16.62 | 16.89 | 16.89 | +0.35 (+2.12%) | 1,254,320 |
| 26 Oct 2021 | CNY | 16.59 | 16.7 | 16.39 | 16.54 | 16.54 | +0.04 (+0.24%) | 389,040 |
| 25 Oct 2021 | CNY | 16.56 | 16.6 | 16.19 | 16.5 | 16.5 | -0.14 (-0.84%) | 678,080 |
| 22 Oct 2021 | CNY | 16.56 | 17.09 | 16.38 | 16.64 | 16.64 | +0.18 (+1.09%) | 1,383,040 |
| 21 Oct 2021 | CNY | 16.57 | 16.64 | 16.45 | 16.46 | 16.46 | -0.19 (-1.14%) | 385,060 |
| 20 Oct 2021 | CNY | 16.66 | 16.67 | 16.42 | 16.65 | 16.65 | 0.0 (0.0%) | 470,850 |
| 19 Oct 2021 | CNY | 16.77 | 16.85 | 16.54 | 16.65 | 16.65 | -0.1 (-0.60%) | 485,190 |
| 18 Oct 2021 | CNY | 16.52 | 16.78 | 16.37 | 16.75 | 16.75 | +0.24 (+1.45%) | 573,420 |
| 15 Oct 2021 | CNY | 16.79 | 16.79 | 16.42 | 16.51 | 16.51 | -0.56 (-3.28%) | 751,570 |
| 14 Oct 2021 | CNY | 17.01 | 17.11 | 16.96 | 17.07 | 17.07 | +0.07 (+0.41%) | 307,573 |
| 13 Oct 2021 | CNY | 16.81 | 17.09 | 16.81 | 17 | 17 | +0.07 (+0.41%) | 275,870 |
| 12 Oct 2021 | CNY | 17.48 | 17.48 | 16.69 | 16.93 | 16.93 | -0.18 (-1.05%) | 578,320 |
