| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.86 | 19.93 | 19.05 | 19.4 | 19.4 | -0.19 (-0.97%) | 5,177,020 |
| 25 Nov 2021 | CNY | 20.31 | 20.31 | 19.49 | 19.59 | 19.59 | -0.7 (-3.45%) | 6,139,494 |
| 24 Nov 2021 | CNY | 20.39 | 20.87 | 19.74 | 20.29 | 20.29 | -0.07 (-0.34%) | 7,649,680 |
| 23 Nov 2021 | CNY | 19.98 | 20.8 | 19.71 | 20.36 | 20.36 | +0.53 (+2.67%) | 9,213,681 |
| 22 Nov 2021 | CNY | 19.4 | 20.16 | 19.37 | 19.83 | 19.83 | +0.3 (+1.54%) | 7,842,420 |
| 19 Nov 2021 | CNY | 20.01 | 20.11 | 19.4 | 19.53 | 19.53 | -0.82 (-4.03%) | 11,229,983 |
| 18 Nov 2021 | CNY | 19.7 | 21.05 | 19.45 | 20.35 | 20.35 | +0.53 (+2.67%) | 13,252,641 |
| 17 Nov 2021 | CNY | 19.89 | 20.6 | 19.64 | 19.82 | 19.82 | -0.23 (-1.15%) | 11,584,980 |
| 16 Nov 2021 | CNY | 19.31 | 21.17 | 19.3 | 20.05 | 20.05 | +0.62 (+3.19%) | 16,975,680 |
| 15 Nov 2021 | CNY | 18.53 | 19.93 | 18.49 | 19.43 | 19.43 | +0.65 (+3.46%) | 11,722,525 |
| 12 Nov 2021 | CNY | 18.7 | 19.45 | 18.44 | 18.78 | 18.78 | -0.02 (-0.11%) | 6,095,488 |
| 11 Nov 2021 | CNY | 18.59 | 18.9 | 18 | 18.8 | 18.8 | +0.25 (+1.35%) | 6,043,960 |
| 10 Nov 2021 | CNY | 18.35 | 18.96 | 18.26 | 18.55 | 18.55 | +0.21 (+1.15%) | 5,517,459 |
| 9 Nov 2021 | CNY | 18.01 | 18.47 | 17.84 | 18.34 | 18.34 | +0.32 (+1.78%) | 4,726,728 |
| 8 Nov 2021 | CNY | 17.77 | 18.2 | 17.5 | 18.02 | 18.02 | +0.02 (+0.11%) | 5,903,186 |
| 5 Nov 2021 | CNY | 17.81 | 18.6 | 17.63 | 18 | 18 | +0.44 (+2.51%) | 8,190,820 |
| 4 Nov 2021 | CNY | 17.34 | 18.07 | 17.25 | 17.56 | 17.56 | +0.32 (+1.86%) | 5,951,313 |
| 3 Nov 2021 | CNY | 16.86 | 17.73 | 16.55 | 17.24 | 17.24 | +0.38 (+2.25%) | 6,613,320 |
| 2 Nov 2021 | CNY | 17.05 | 18.76 | 16.61 | 16.86 | 16.86 | +0.26 (+1.57%) | 7,790,790 |
| 1 Nov 2021 | CNY | 16.03 | 16.8 | 16.03 | 16.6 | 16.6 | +0.41 (+2.53%) | 3,338,100 |
| 29 Oct 2021 | CNY | 15.37 | 16.33 | 15.3 | 16.19 | 16.19 | +0.74 (+4.79%) | 3,595,054 |
| 28 Oct 2021 | CNY | 16.2 | 16.7 | 15.25 | 15.45 | 15.45 | -0.94 (-5.74%) | 4,968,025 |
| 27 Oct 2021 | CNY | 16.65 | 17.07 | 16.38 | 16.39 | 16.39 | -0.89 (-5.15%) | 4,581,480 |
| 26 Oct 2021 | CNY | 16.61 | 17.37 | 16.6 | 17.28 | 17.28 | +0.72 (+4.35%) | 4,931,725 |
| 25 Oct 2021 | CNY | 16.86 | 17.18 | 16.05 | 16.56 | 16.56 | -0.47 (-2.76%) | 4,109,480 |
| 22 Oct 2021 | CNY | 16.78 | 17.34 | 16.46 | 17.03 | 17.03 | +0.4 (+2.41%) | 3,180,020 |
| 21 Oct 2021 | CNY | 16.89 | 17.18 | 16.62 | 16.63 | 16.63 | -0.35 (-2.06%) | 2,377,972 |
| 20 Oct 2021 | CNY | 17.44 | 17.48 | 16.95 | 16.98 | 16.98 | -0.53 (-3.03%) | 2,871,040 |
| 19 Oct 2021 | CNY | 16.91 | 17.59 | 16.72 | 17.51 | 17.51 | +0.68 (+4.04%) | 4,035,831 |
| 18 Oct 2021 | CNY | 17.56 | 17.62 | 16.46 | 16.83 | 16.83 | -0.84 (-4.75%) | 5,613,151 |
