| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 19.78 | 19.37 | 19.38 | 19.64 | 19.64 | +0.160 (+0.82%) | 2,584,780 |
| 30 Nov 2021 | CNY | 19.7 | 19.42 | 19.62 | 19.48 | 19.48 | 0.0 (0.0%) | 2,747,598 |
| 29 Nov 2021 | CNY | 19.94 | 19.48 | 19.94 | 19.48 | 19.48 | -0.610 (-3.04%) | 4,736,262 |
| 26 Nov 2021 | CNY | 20.33 | 20.07 | 20.24 | 20.09 | 20.09 | -0.230 (-1.13%) | 2,655,940 |
| 25 Nov 2021 | CNY | 20.45 | 20.19 | 20.45 | 20.32 | 20.32 | -0.110 (-0.54%) | 2,613,042 |
| 24 Nov 2021 | CNY | 20.45 | 20.19 | 20.45 | 20.43 | 20.43 | +0.030 (+0.15%) | 2,847,220 |
| 23 Nov 2021 | CNY | 20.57 | 20.28 | 20.5 | 20.4 | 20.4 | 0.0 (0.0%) | 3,236,301 |
| 22 Nov 2021 | CNY | 20.91 | 20.34 | 20.5 | 20.4 | 20.4 | -0.170 (-0.83%) | 5,736,347 |
| 19 Nov 2021 | CNY | 20.65 | 19.97 | 19.99 | 20.57 | 20.57 | +0.610 (+3.06%) | 6,707,936 |
| 18 Nov 2021 | CNY | 20.52 | 19.93 | 20.24 | 19.96 | 19.96 | -0.290 (-1.43%) | 4,096,426 |
| 17 Nov 2021 | CNY | 20.44 | 20.16 | 20.32 | 20.25 | 20.25 | -0.060 (-0.30%) | 2,545,418 |
| 16 Nov 2021 | CNY | 20.65 | 20.29 | 20.48 | 20.31 | 20.31 | -0.260 (-1.26%) | 3,704,554 |
| 15 Nov 2021 | CNY | 20.66 | 19.9 | 20.07 | 20.57 | 20.57 | +0.540 (+2.70%) | 5,983,427 |
| 12 Nov 2021 | CNY | 20.07 | 19.72 | 19.94 | 20.03 | 20.03 | +0.150 (+0.75%) | 3,369,109 |
| 11 Nov 2021 | CNY | 19.93 | 19.74 | 19.82 | 19.88 | 19.88 | +0.080 (+0.40%) | 2,612,564 |
| 10 Nov 2021 | CNY | 19.81 | 19.46 | 19.59 | 19.8 | 19.8 | +0.160 (+0.81%) | 3,068,053 |
| 9 Nov 2021 | CNY | 19.72 | 19.47 | 19.65 | 19.64 | 19.64 | -0.030 (-0.15%) | 2,416,181 |
| 8 Nov 2021 | CNY | 19.93 | 19.52 | 19.55 | 19.67 | 19.67 | +0.150 (+0.77%) | 2,951,290 |
| 5 Nov 2021 | CNY | 19.78 | 19.51 | 19.7 | 19.52 | 19.52 | -0.260 (-1.31%) | 2,453,090 |
| 4 Nov 2021 | CNY | 19.86 | 19.58 | 19.71 | 19.78 | 19.78 | +0.100 (+0.51%) | 2,859,128 |
| 3 Nov 2021 | CNY | 19.75 | 19.35 | 19.6 | 19.68 | 19.68 | +0.240 (+1.23%) | 2,762,850 |
| 2 Nov 2021 | CNY | 19.83 | 19.21 | 19.7 | 19.44 | 19.44 | -0.270 (-1.37%) | 4,038,875 |
| 1 Nov 2021 | CNY | 19.86 | 19.5 | 19.82 | 19.71 | 19.71 | +0.440 (+2.28%) | 4,799,075 |
| 29 Oct 2021 | CNY | 19.35 | 18.86 | 18.86 | 19.27 | 19.27 | +0.480 (+2.55%) | 2,964,625 |
| 28 Oct 2021 | CNY | 19.09 | 18.75 | 19.0 | 18.79 | 18.79 | -0.290 (-1.52%) | 2,267,758 |
| 27 Oct 2021 | CNY | 19.39 | 18.91 | 19.04 | 19.08 | 19.08 | +0.040 (+0.21%) | 2,868,017 |
| 26 Oct 2021 | CNY | 19.17 | 18.94 | 19.01 | 19.04 | 19.04 | +0.030 (+0.16%) | 1,993,255 |
| 25 Oct 2021 | CNY | 19.18 | 18.86 | 18.95 | 19.01 | 19.01 | +0.080 (+0.42%) | 2,382,594 |
| 22 Oct 2021 | CNY | 19.47 | 18.93 | 19.43 | 18.93 | 18.93 | -0.530 (-2.72%) | 5,223,800 |
| 21 Oct 2021 | CNY | 19.73 | 19.42 | 19.58 | 19.46 | 19.46 | -0.070 (-0.36%) | 2,908,899 |