| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 21.34 | 21.49 | 21.17 | 21.21 | 21.21 | -0.05 (-0.24%) | 581,459 |
| 24 Nov 2021 | CNY | 21 | 21.42 | 20.88 | 21.26 | 21.26 | +0.1 (+0.47%) | 673,300 |
| 23 Nov 2021 | CNY | 21.04 | 21.32 | 20.92 | 21.16 | 21.16 | +0.17 (+0.81%) | 548,300 |
| 22 Nov 2021 | CNY | 21.06 | 21.2 | 20.86 | 20.99 | 20.99 | -0.16 (-0.76%) | 480,300 |
| 19 Nov 2021 | CNY | 20.84 | 21.28 | 20.8 | 21.15 | 21.15 | +0.23 (+1.10%) | 798,559 |
| 18 Nov 2021 | CNY | 21.4 | 21.4 | 20.87 | 20.92 | 20.92 | -0.54 (-2.52%) | 1,205,873 |
| 17 Nov 2021 | CNY | 20.8 | 22.15 | 20.78 | 21.46 | 21.46 | +0.49 (+2.34%) | 1,865,466 |
| 16 Nov 2021 | CNY | 20.79 | 20.97 | 20.67 | 20.97 | 20.97 | +0.18 (+0.87%) | 818,600 |
| 15 Nov 2021 | CNY | 20.49 | 20.89 | 20.31 | 20.79 | 20.79 | +0.29 (+1.41%) | 762,342 |
| 12 Nov 2021 | CNY | 20.3 | 20.59 | 20.16 | 20.5 | 20.5 | -0.13 (-0.63%) | 805,435 |
| 11 Nov 2021 | CNY | 20 | 20.8 | 20 | 20.63 | 20.63 | +0.52 (+2.59%) | 1,036,942 |
| 10 Nov 2021 | CNY | 19.9 | 20.11 | 19.77 | 20.11 | 20.11 | +0.03 (+0.15%) | 464,600 |
| 9 Nov 2021 | CNY | 19.8 | 20.08 | 19.71 | 20.08 | 20.08 | +0.34 (+1.72%) | 478,300 |
| 8 Nov 2021 | CNY | 19.5 | 19.83 | 19.5 | 19.74 | 19.74 | 0.0 (0.0%) | 305,700 |
| 5 Nov 2021 | CNY | 19.71 | 19.79 | 19.58 | 19.74 | 19.74 | +0.02 (+0.10%) | 351,305 |
| 4 Nov 2021 | CNY | 19.56 | 19.75 | 19.46 | 19.72 | 19.72 | +0.19 (+0.97%) | 316,100 |
| 3 Nov 2021 | CNY | 19.5 | 19.57 | 19.26 | 19.53 | 19.53 | +0.27 (+1.40%) | 261,200 |
| 2 Nov 2021 | CNY | 19.73 | 19.86 | 19.2 | 19.26 | 19.26 | -0.49 (-2.48%) | 570,300 |
| 1 Nov 2021 | CNY | 19.59 | 19.87 | 19.51 | 19.75 | 19.75 | -0.04 (-0.20%) | 450,800 |
| 29 Oct 2021 | CNY | 19.53 | 19.83 | 19.01 | 19.79 | 19.79 | +0.06 (+0.30%) | 1,109,606 |
| 28 Oct 2021 | CNY | 20 | 20.18 | 19.58 | 19.73 | 19.73 | -0.26 (-1.30%) | 492,100 |
| 27 Oct 2021 | CNY | 20.34 | 20.46 | 19.98 | 19.99 | 19.99 | -0.54 (-2.63%) | 637,300 |
| 26 Oct 2021 | CNY | 20.68 | 20.77 | 20.49 | 20.53 | 20.53 | -0.29 (-1.39%) | 676,202 |
| 25 Oct 2021 | CNY | 20.83 | 21.1 | 20.65 | 20.82 | 20.82 | -0.07 (-0.34%) | 411,800 |
| 22 Oct 2021 | CNY | 21.4 | 21.43 | 20.89 | 20.89 | 20.89 | -0.32 (-1.51%) | 554,600 |
| 21 Oct 2021 | CNY | 21.17 | 21.54 | 21.11 | 21.21 | 21.21 | +0.06 (+0.28%) | 457,100 |
| 20 Oct 2021 | CNY | 21.57 | 21.57 | 21.08 | 21.15 | 21.15 | -0.18 (-0.84%) | 401,800 |
| 19 Oct 2021 | CNY | 21.3 | 21.43 | 21.27 | 21.33 | 21.33 | -0.09 (-0.42%) | 391,800 |
| 18 Oct 2021 | CNY | 21.26 | 21.62 | 21.26 | 21.42 | 21.42 | +0.16 (+0.75%) | 465,300 |
| 15 Oct 2021 | CNY | 21.37 | 21.68 | 21.26 | 21.26 | 21.26 | -0.19 (-0.89%) | 431,772 |
