| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 18.12 | 18.44 | 17.92 | 18.18 | 18.18 | -0.387 (-2.08%) | 4,454,365 |
| 9 Nov 2021 | CNY | 18.0067 | 19.2467 | 17.94 | 18.5667 | 18.5667 | +0.367 (+2.01%) | 8,113,086 |
| 8 Nov 2021 | CNY | 18.3333 | 19.98 | 17.9267 | 18.2 | 18.2 | +0.5 (+2.82%) | 9,451,108 |
| 5 Nov 2021 | CNY | 17.7067 | 17.96 | 17.48 | 17.7 | 17.7 | -0.04 (-0.23%) | 2,931,297 |
| 4 Nov 2021 | CNY | 17.5333 | 18.0333 | 17.3667 | 17.74 | 17.74 | +0.14 (+0.80%) | 2,652,160 |
| 3 Nov 2021 | CNY | 17.5067 | 17.8667 | 17.34 | 17.6 | 17.6 | +0.1 (+0.57%) | 2,596,014 |
| 2 Nov 2021 | CNY | 17.3467 | 17.66 | 17 | 17.5 | 17.5 | +0.227 (+1.31%) | 3,183,816 |
| 1 Nov 2021 | CNY | 17.3333 | 17.5333 | 16.7667 | 17.2733 | 17.2733 | -0.5 (-2.81%) | 3,806,655 |
| 29 Oct 2021 | CNY | 17.7667 | 18.0667 | 17.4667 | 17.7733 | 17.7733 | -0.013 (-0.08%) | 4,000,131 |
| 28 Oct 2021 | CNY | 18.3333 | 18.6533 | 17.1533 | 17.7867 | 17.7867 | -1.58 (-8.16%) | 9,218,688 |
| 27 Oct 2021 | CNY | 18.2667 | 19.6067 | 18.1 | 19.3667 | 19.3667 | +0.673 (+3.60%) | 7,628,746 |
| 26 Oct 2021 | CNY | 18.66 | 19.12 | 18.6533 | 18.6933 | 18.6933 | -0.073 (-0.39%) | 4,070,479 |
| 25 Oct 2021 | CNY | 18.9067 | 18.9933 | 18.3333 | 18.7667 | 18.7667 | -0.353 (-1.85%) | 5,521,488 |
| 22 Oct 2021 | CNY | 19.1333 | 19.6667 | 18.8 | 19.12 | 19.12 | -0.147 (-0.76%) | 6,152,902 |
| 21 Oct 2021 | CNY | 18.9333 | 19.8333 | 18.7933 | 19.2667 | 19.2667 | +0.167 (+0.87%) | 6,682,282 |
| 20 Oct 2021 | CNY | 19.6667 | 20.0667 | 18.84 | 19.1 | 19.1 | -0.7 (-3.54%) | 8,254,287 |
| 19 Oct 2021 | CNY | 20.6667 | 20.8667 | 19.44 | 19.8 | 19.8 | -1.733 (-8.05%) | 10,712,407 |
| 18 Oct 2021 | CNY | 19.0333 | 21.8667 | 19.0333 | 21.5333 | 21.5333 | +1.8 (+9.12%) | 11,402,241 |
| 15 Oct 2021 | CNY | 20.2733 | 21.9533 | 19.7333 | 19.7333 | 19.7333 | -0.147 (-0.74%) | 10,320,010 |
| 14 Oct 2021 | CNY | 19.1467 | 20.82 | 18.7 | 19.88 | 19.88 | +0.087 (+0.44%) | 11,230,351 |
| 13 Oct 2021 | CNY | 18.1467 | 21.5333 | 17.9267 | 19.7933 | 19.7933 | +1.193 (+6.42%) | 13,077,981 |
| 12 Oct 2021 | CNY | 18.5 | 19.7 | 17.88 | 18.6 | 18.6 | -0.2 (-1.06%) | 11,411,962 |
| 11 Oct 2021 | CNY | 19.3133 | 19.74 | 18.3333 | 18.8 | 18.8 | -1.873 (-9.06%) | 12,706,669 |
| 8 Oct 2021 | CNY | 20.08 | 23.7667 | 19.2533 | 20.6733 | 20.6733 | +1.58 (+8.28%) | 18,735,816 |
| 30 Sep 2021 | CNY | 20.1667 | 21.9867 | 18.4733 | 19.0933 | 19.0933 | 0.0 (0.0%) | 20,302,627 |
