| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 19.53 | 19.76 | 19.23 | 19.24 | 19.24 | -0.29 (-1.48%) | 1,248,300 |
| 17 Nov 2021 | CNY | 19.34 | 19.85 | 19.2 | 19.53 | 19.53 | +0.17 (+0.88%) | 1,472,649 |
| 16 Nov 2021 | CNY | 19.9 | 19.95 | 19.36 | 19.36 | 19.36 | -0.63 (-3.15%) | 2,859,800 |
| 15 Nov 2021 | CNY | 19.22 | 20.38 | 19.22 | 19.99 | 19.99 | +0.78 (+4.06%) | 4,070,081 |
| 12 Nov 2021 | CNY | 18.97 | 19.37 | 18.67 | 19.21 | 19.21 | +0.24 (+1.27%) | 2,736,418 |
| 11 Nov 2021 | CNY | 18.98 | 19.4 | 18.9 | 18.97 | 18.97 | -0.11 (-0.58%) | 2,053,522 |
| 10 Nov 2021 | CNY | 18.66 | 19.1 | 18.61 | 19.08 | 19.08 | +0.28 (+1.49%) | 1,099,670 |
| 9 Nov 2021 | CNY | 18.76 | 18.93 | 18.65 | 18.8 | 18.8 | +0.03 (+0.16%) | 705,522 |
| 8 Nov 2021 | CNY | 18.49 | 18.84 | 18.4 | 18.77 | 18.77 | +0.28 (+1.51%) | 661,164 |
| 5 Nov 2021 | CNY | 18.3 | 18.68 | 18.3 | 18.49 | 18.49 | +0.09 (+0.49%) | 809,600 |
| 4 Nov 2021 | CNY | 18.49 | 18.5 | 18.29 | 18.4 | 18.4 | -0.01 (-0.05%) | 586,900 |
| 3 Nov 2021 | CNY | 18.04 | 18.47 | 18 | 18.41 | 18.41 | +0.37 (+2.05%) | 625,522 |
| 2 Nov 2021 | CNY | 18.35 | 18.69 | 17.84 | 18.04 | 18.04 | -0.31 (-1.69%) | 998,466 |
| 1 Nov 2021 | CNY | 18.12 | 18.4 | 17.92 | 18.35 | 18.35 | +0.31 (+1.72%) | 704,209 |
| 29 Oct 2021 | CNY | 17.67 | 18.3 | 17.6 | 18.04 | 18.04 | +0.41 (+2.33%) | 733,392 |
| 28 Oct 2021 | CNY | 18.35 | 18.35 | 17.5 | 17.63 | 17.63 | -0.64 (-3.50%) | 830,100 |
| 27 Oct 2021 | CNY | 18.57 | 18.64 | 18 | 18.27 | 18.27 | -0.67 (-3.54%) | 904,618 |
| 26 Oct 2021 | CNY | 18.89 | 19.04 | 18.78 | 18.94 | 18.94 | +0.33 (+1.77%) | 855,257 |
| 25 Oct 2021 | CNY | 18.73 | 18.73 | 18.51 | 18.61 | 18.61 | +0.05 (+0.27%) | 422,579 |
| 22 Oct 2021 | CNY | 18.67 | 18.87 | 18.54 | 18.56 | 18.56 | -0.11 (-0.59%) | 444,169 |
| 21 Oct 2021 | CNY | 19.02 | 19.21 | 18.63 | 18.67 | 18.67 | -0.53 (-2.76%) | 1,099,880 |
| 20 Oct 2021 | CNY | 18.98 | 19.78 | 18.72 | 19.2 | 19.2 | +0.32 (+1.69%) | 1,398,975 |
| 19 Oct 2021 | CNY | 19.01 | 19.04 | 18.82 | 18.88 | 18.88 | -0.05 (-0.26%) | 387,216 |
| 18 Oct 2021 | CNY | 18.95 | 19.02 | 18.74 | 18.93 | 18.93 | +0.1 (+0.53%) | 434,500 |
| 15 Oct 2021 | CNY | 19.26 | 19.26 | 18.82 | 18.83 | 18.83 | -0.43 (-2.23%) | 721,600 |
| 14 Oct 2021 | CNY | 19.35 | 19.43 | 19.15 | 19.26 | 19.26 | -0.1 (-0.52%) | 551,666 |
| 13 Oct 2021 | CNY | 19.1 | 19.45 | 19.07 | 19.36 | 19.36 | +0.26 (+1.36%) | 667,692 |
| 12 Oct 2021 | CNY | 19.28 | 19.28 | 18.71 | 19.1 | 19.1 | -0.15 (-0.78%) | 731,458 |
| 11 Oct 2021 | CNY | 19.13 | 19.43 | 19.08 | 19.25 | 19.25 | +0.11 (+0.57%) | 613,667 |
| 8 Oct 2021 | CNY | 18.5 | 19.29 | 18.5 | 19.14 | 19.14 | +0.64 (+3.46%) | 1,035,807 |
