| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 18.84 | 19.54 | 18.41 | 19.08 | 19.08 | +0.25 (+1.33%) | 34,717,421 |
| 29 Nov 2021 | CNY | 18.15 | 18.93 | 18 | 18.83 | 18.83 | +0.25 (+1.35%) | 22,659,653 |
| 26 Nov 2021 | CNY | 18.9 | 18.99 | 18.43 | 18.58 | 18.58 | -0.57 (-2.98%) | 25,650,012 |
| 25 Nov 2021 | CNY | 19.5 | 19.95 | 18.7 | 19.15 | 19.15 | -0.53 (-2.69%) | 41,656,336 |
| 24 Nov 2021 | CNY | 19.3 | 20.18 | 18.91 | 19.68 | 19.68 | +0.39 (+2.02%) | 54,878,305 |
| 23 Nov 2021 | CNY | 18.62 | 19.89 | 18.45 | 19.29 | 19.29 | +0.49 (+2.61%) | 43,858,056 |
| 22 Nov 2021 | CNY | 18.54 | 19.24 | 18.52 | 18.8 | 18.8 | 0.0 (0.0%) | 33,754,600 |
| 19 Nov 2021 | CNY | 18.35 | 19.47 | 18.34 | 18.8 | 18.8 | +0.07 (+0.37%) | 40,614,675 |
| 18 Nov 2021 | CNY | 19.3 | 19.64 | 18.51 | 18.73 | 18.73 | -0.34 (-1.78%) | 44,621,700 |
| 17 Nov 2021 | CNY | 18.9 | 19.28 | 18.33 | 19.07 | 19.07 | -0.2 (-1.04%) | 63,238,487 |
| 16 Nov 2021 | CNY | 17.53 | 19.27 | 17.42 | 19.27 | 19.27 | +1.75 (+9.99%) | 65,172,211 |
| 15 Nov 2021 | CNY | 17.32 | 17.93 | 17.09 | 17.52 | 17.52 | +0.44 (+2.58%) | 27,254,486 |
| 12 Nov 2021 | CNY | 17.6 | 17.64 | 17.02 | 17.08 | 17.08 | -0.32 (-1.84%) | 19,275,662 |
| 11 Nov 2021 | CNY | 17.79 | 18 | 17.13 | 17.4 | 17.4 | -0.42 (-2.36%) | 23,959,216 |
| 10 Nov 2021 | CNY | 17.66 | 18.08 | 17.35 | 17.82 | 17.82 | +0.11 (+0.62%) | 22,859,873 |
| 9 Nov 2021 | CNY | 17.83 | 18.39 | 17.41 | 17.71 | 17.71 | -0.13 (-0.73%) | 29,038,569 |
| 8 Nov 2021 | CNY | 17.68 | 18.19 | 17.36 | 17.84 | 17.84 | +0.18 (+1.02%) | 26,664,286 |
| 5 Nov 2021 | CNY | 18.1 | 18.85 | 17.65 | 17.66 | 17.66 | -0.33 (-1.83%) | 49,215,316 |
| 4 Nov 2021 | CNY | 16.4 | 17.99 | 16.29 | 17.99 | 17.99 | +1.64 (+10.03%) | 43,080,185 |
| 3 Nov 2021 | CNY | 16.48 | 16.8 | 15.98 | 16.35 | 16.35 | +0.05 (+0.31%) | 21,914,858 |
| 2 Nov 2021 | CNY | 17.52 | 17.63 | 16.11 | 16.3 | 16.3 | -1.21 (-6.91%) | 39,145,993 |
| 1 Nov 2021 | CNY | 16.93 | 17.99 | 16.93 | 17.51 | 17.51 | -0.9 (-4.89%) | 40,861,764 |
| 29 Oct 2021 | CNY | 18.04 | 18.83 | 17.88 | 18.41 | 18.41 | +0.32 (+1.77%) | 33,095,338 |
| 28 Oct 2021 | CNY | 18.48 | 18.96 | 18.02 | 18.09 | 18.09 | -0.4 (-2.16%) | 32,849,355 |
| 27 Oct 2021 | CNY | 19.36 | 19.48 | 18.08 | 18.49 | 18.49 | -1.06 (-5.42%) | 44,028,856 |
| 26 Oct 2021 | CNY | 19.2 | 20.26 | 19 | 19.55 | 19.55 | +0.05 (+0.26%) | 40,464,837 |
| 25 Oct 2021 | CNY | 19.87 | 19.99 | 19.2 | 19.5 | 19.5 | -0.21 (-1.07%) | 30,411,476 |
| 22 Oct 2021 | CNY | 20.7 | 20.85 | 19.66 | 19.71 | 19.71 | -0.82 (-3.99%) | 44,937,501 |
| 21 Oct 2021 | CNY | 20.38 | 21.23 | 20.26 | 20.53 | 20.53 | +0.13 (+0.64%) | 49,245,226 |
| 20 Oct 2021 | CNY | 19.26 | 20.87 | 18.91 | 20.4 | 20.4 | +1.43 (+7.54%) | 61,087,034 |
