| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 17.45 | 19.58 | 17.21 | 18.66 | 18.66 | +1.09 (+6.20%) | 45,969,723 |
| 25 Nov 2021 | CNY | 17.3 | 17.97 | 17.22 | 17.57 | 17.57 | +0.3 (+1.74%) | 24,322,399 |
| 24 Nov 2021 | CNY | 17.55 | 17.55 | 17.11 | 17.27 | 17.27 | -0.21 (-1.20%) | 12,149,666 |
| 23 Nov 2021 | CNY | 17.2 | 17.5 | 16.86 | 17.48 | 17.48 | +0.29 (+1.69%) | 18,313,340 |
| 22 Nov 2021 | CNY | 16.86 | 17.24 | 16.77 | 17.19 | 17.19 | +0.37 (+2.20%) | 13,156,933 |
| 19 Nov 2021 | CNY | 16.76 | 16.92 | 16.61 | 16.82 | 16.82 | +0.07 (+0.42%) | 9,149,033 |
| 18 Nov 2021 | CNY | 17.34 | 17.48 | 16.72 | 16.75 | 16.75 | -0.6 (-3.46%) | 17,259,952 |
| 17 Nov 2021 | CNY | 17.18 | 17.42 | 16.9 | 17.35 | 17.35 | +0.19 (+1.11%) | 11,442,338 |
| 16 Nov 2021 | CNY | 17.57 | 17.68 | 17 | 17.16 | 17.16 | -0.45 (-2.56%) | 14,916,644 |
| 15 Nov 2021 | CNY | 17.1 | 17.69 | 17 | 17.61 | 17.61 | +0.49 (+2.86%) | 21,068,660 |
| 12 Nov 2021 | CNY | 17.17 | 17.25 | 17 | 17.12 | 17.12 | +0.05 (+0.29%) | 12,058,674 |
| 11 Nov 2021 | CNY | 17 | 17.27 | 16.83 | 17.07 | 17.07 | +0.06 (+0.35%) | 13,580,372 |
| 10 Nov 2021 | CNY | 17.33 | 17.45 | 16.82 | 17.01 | 17.01 | -0.01 (-0.06%) | 13,966,684 |
| 9 Nov 2021 | CNY | 16.95 | 17.3 | 16.85 | 17.02 | 17.02 | +0.18 (+1.07%) | 13,490,037 |
| 8 Nov 2021 | CNY | 17.04 | 17.1 | 16.6 | 16.84 | 16.84 | -0.48 (-2.77%) | 13,189,738 |
| 5 Nov 2021 | CNY | 16.95 | 17.56 | 16.61 | 17.32 | 17.32 | +0.33 (+1.94%) | 21,414,041 |
| 4 Nov 2021 | CNY | 16.73 | 17.68 | 16.73 | 16.99 | 16.99 | +0.59 (+3.60%) | 18,238,209 |
| 3 Nov 2021 | CNY | 16.34 | 16.52 | 16.21 | 16.4 | 16.4 | +0.19 (+1.17%) | 8,087,811 |
| 2 Nov 2021 | CNY | 16.85 | 17.15 | 16.17 | 16.21 | 16.21 | -0.67 (-3.97%) | 13,467,459 |
| 1 Nov 2021 | CNY | 16.77 | 17.13 | 16.65 | 16.88 | 16.88 | +0.08 (+0.48%) | 7,646,947 |
| 29 Oct 2021 | CNY | 16.58 | 17.04 | 16.48 | 16.8 | 16.8 | +0.01 (+0.06%) | 9,483,819 |
| 28 Oct 2021 | CNY | 17.22 | 17.78 | 16.52 | 16.79 | 16.79 | -0.56 (-3.23%) | 14,337,713 |
| 27 Oct 2021 | CNY | 17.7 | 17.7 | 17.32 | 17.35 | 17.35 | -0.34 (-1.92%) | 9,219,189 |
| 26 Oct 2021 | CNY | 17.87 | 17.9 | 17.63 | 17.69 | 17.69 | -0.32 (-1.78%) | 11,472,040 |
| 25 Oct 2021 | CNY | 18.02 | 18.11 | 17.6 | 18.01 | 18.01 | -0.31 (-1.69%) | 12,141,047 |
| 22 Oct 2021 | CNY | 18.45 | 18.96 | 18.06 | 18.32 | 18.32 | 0.0 (0.0%) | 16,813,247 |
| 21 Oct 2021 | CNY | 18.21 | 18.97 | 18.18 | 18.32 | 18.32 | -0.23 (-1.24%) | 17,121,064 |
| 20 Oct 2021 | CNY | 18.78 | 19.5 | 18.49 | 18.55 | 18.55 | +0.03 (+0.16%) | 26,159,695 |
| 19 Oct 2021 | CNY | 18.03 | 18.66 | 17.88 | 18.52 | 18.52 | +0.56 (+3.12%) | 16,385,532 |
| 18 Oct 2021 | CNY | 17.88 | 18.1 | 17.41 | 17.96 | 17.96 | +0.23 (+1.30%) | 9,573,893 |
