| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 17.91 | 18.33 | 17.91 | 17.97 | 17.97 | -0.11 (-0.61%) | 7,144,789 |
| 25 Nov 2021 | CNY | 17.57 | 18.13 | 17.43 | 18.08 | 18.08 | +0.63 (+3.61%) | 9,830,724 |
| 24 Nov 2021 | CNY | 17.33 | 17.75 | 17.31 | 17.45 | 17.45 | +0.05 (+0.29%) | 7,092,025 |
| 23 Nov 2021 | CNY | 17.86 | 18.65 | 17.36 | 17.4 | 17.4 | -0.53 (-2.96%) | 16,100,314 |
| 22 Nov 2021 | CNY | 17.91 | 18.09 | 17.8 | 17.93 | 17.93 | +0.02 (+0.11%) | 6,982,364 |
| 19 Nov 2021 | CNY | 18.1 | 18.3 | 17.67 | 17.91 | 17.91 | -0.25 (-1.38%) | 8,661,989 |
| 18 Nov 2021 | CNY | 18.41 | 18.56 | 18.03 | 18.16 | 18.16 | -0.24 (-1.30%) | 8,884,018 |
| 17 Nov 2021 | CNY | 18.2 | 18.65 | 17.9 | 18.4 | 18.4 | +0.17 (+0.93%) | 13,086,151 |
| 16 Nov 2021 | CNY | 17.4 | 18.68 | 17.28 | 18.23 | 18.23 | +0.95 (+5.50%) | 19,485,376 |
| 15 Nov 2021 | CNY | 17.42 | 17.5 | 17.01 | 17.28 | 17.28 | -0.13 (-0.75%) | 9,025,282 |
| 12 Nov 2021 | CNY | 16.89 | 17.8 | 16.81 | 17.41 | 17.41 | +0.52 (+3.08%) | 14,592,994 |
| 11 Nov 2021 | CNY | 17.03 | 17.17 | 16.82 | 16.89 | 16.89 | -0.13 (-0.76%) | 5,884,598 |
| 10 Nov 2021 | CNY | 17.08 | 17.25 | 16.75 | 17.02 | 17.02 | -0.07 (-0.41%) | 8,291,939 |
| 9 Nov 2021 | CNY | 16.73 | 17.18 | 16.55 | 17.09 | 17.09 | +0.46 (+2.77%) | 8,963,444 |
| 8 Nov 2021 | CNY | 16.84 | 17.04 | 16.53 | 16.63 | 16.63 | -0.27 (-1.60%) | 6,807,657 |
| 5 Nov 2021 | CNY | 16.88 | 17.18 | 16.72 | 16.9 | 16.9 | +0.04 (+0.24%) | 7,826,900 |
| 4 Nov 2021 | CNY | 16.38 | 17.08 | 16.38 | 16.86 | 16.86 | +0.5 (+3.06%) | 6,956,179 |
| 3 Nov 2021 | CNY | 16.68 | 16.83 | 16.19 | 16.36 | 16.36 | -0.36 (-2.15%) | 8,073,323 |
| 2 Nov 2021 | CNY | 17.25 | 17.39 | 16.62 | 16.72 | 16.72 | -0.52 (-3.02%) | 14,996,789 |
| 1 Nov 2021 | CNY | 16.19 | 17.45 | 16.1 | 17.24 | 17.24 | +1.19 (+7.41%) | 21,482,329 |
| 29 Oct 2021 | CNY | 16 | 16.37 | 15.76 | 16.05 | 16.05 | +0.07 (+0.44%) | 6,750,665 |
| 28 Oct 2021 | CNY | 16.8 | 17.01 | 15.81 | 15.98 | 15.98 | -0.96 (-5.67%) | 15,728,784 |
| 27 Oct 2021 | CNY | 16.6 | 17.14 | 16.56 | 16.94 | 16.94 | +0.01 (+0.06%) | 13,494,758 |
| 26 Oct 2021 | CNY | 16.36 | 17.48 | 16.36 | 16.93 | 16.93 | +0.89 (+5.55%) | 18,008,721 |
| 25 Oct 2021 | CNY | 15.93 | 16.12 | 15.7 | 16.04 | 16.04 | +0.11 (+0.69%) | 5,719,103 |
| 22 Oct 2021 | CNY | 15.81 | 16.29 | 15.74 | 15.93 | 15.93 | +0.03 (+0.19%) | 7,084,436 |
| 21 Oct 2021 | CNY | 16.35 | 16.5 | 15.76 | 15.9 | 15.9 | -0.5 (-3.05%) | 9,964,097 |
| 20 Oct 2021 | CNY | 16.49 | 16.68 | 16.31 | 16.4 | 16.4 | -0.08 (-0.49%) | 10,219,675 |
| 19 Oct 2021 | CNY | 16.39 | 16.88 | 16.02 | 16.48 | 16.48 | +0.2 (+1.23%) | 16,763,677 |
| 18 Oct 2021 | CNY | 14.76 | 16.28 | 14.49 | 16.28 | 16.28 | +1.48 (+10%) | 18,099,170 |
