| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 20.04 | 21.09 | 19.8 | 20.63 | 20.63 | +1.08 (+5.52%) | 18,497,495 |
| 17 Nov 2021 | CNY | 17.01 | 19.55 | 16.2 | 19.55 | 19.55 | +1.78 (+10.02%) | 18,633,909 |
| 16 Nov 2021 | CNY | 18.24 | 18.72 | 17.75 | 17.77 | 17.77 | -0.39 (-2.15%) | 8,951,540 |
| 15 Nov 2021 | CNY | 18.76 | 18.97 | 17.74 | 18.16 | 18.16 | -0.42 (-2.26%) | 9,513,039 |
| 12 Nov 2021 | CNY | 17.31 | 19.3 | 17.27 | 18.58 | 18.58 | +0.91 (+5.15%) | 10,062,445 |
| 11 Nov 2021 | CNY | 17.66 | 18.37 | 17.26 | 17.67 | 17.67 | -0.31 (-1.72%) | 6,813,622 |
| 10 Nov 2021 | CNY | 17.36 | 18.2 | 16.93 | 17.98 | 17.98 | +0.62 (+3.57%) | 6,531,592 |
| 9 Nov 2021 | CNY | 17.32 | 17.77 | 16.89 | 17.36 | 17.36 | -0.01 (-0.06%) | 6,093,842 |
| 8 Nov 2021 | CNY | 17.17 | 18.11 | 16.91 | 17.37 | 17.37 | -0.06 (-0.34%) | 6,584,593 |
| 5 Nov 2021 | CNY | 18.48 | 18.55 | 17.43 | 17.43 | 17.43 | -1.34 (-7.14%) | 9,073,478 |
| 4 Nov 2021 | CNY | 17.85 | 18.99 | 17.38 | 18.77 | 18.77 | +0.96 (+5.39%) | 10,250,404 |
| 3 Nov 2021 | CNY | 17.65 | 18.14 | 17.28 | 17.81 | 17.81 | -0.12 (-0.67%) | 8,198,522 |
| 2 Nov 2021 | CNY | 18.8 | 18.88 | 17.55 | 17.93 | 17.93 | -0.24 (-1.32%) | 13,368,694 |
| 1 Nov 2021 | CNY | 17.7 | 19.4 | 17.2 | 18.17 | 18.17 | +0.17 (+0.94%) | 22,549,086 |
| 29 Oct 2021 | CNY | 17.06 | 18.44 | 17.06 | 18 | 18 | +0.4 (+2.27%) | 21,506,454 |
| 28 Oct 2021 | CNY | 17.29 | 17.6 | 16.11 | 17.6 | 17.6 | +1.6 (+10%) | 14,445,369 |
| 27 Oct 2021 | CNY | 15.9 | 16.24 | 15.48 | 16 | 16 | +0.14 (+0.88%) | 5,447,005 |
| 26 Oct 2021 | CNY | 15.56 | 16.4 | 15.56 | 15.86 | 15.86 | +0.08 (+0.51%) | 7,435,459 |
| 25 Oct 2021 | CNY | 15.87 | 16.07 | 15.27 | 15.78 | 15.78 | -0.09 (-0.57%) | 8,837,200 |
| 22 Oct 2021 | CNY | 16.57 | 16.57 | 15.69 | 15.87 | 15.87 | -0.44 (-2.70%) | 7,073,407 |
| 21 Oct 2021 | CNY | 16.18 | 17.05 | 16.02 | 16.31 | 16.31 | -0.14 (-0.85%) | 8,102,003 |
| 20 Oct 2021 | CNY | 16.59 | 16.66 | 15.9 | 16.45 | 16.45 | +0.01 (+0.06%) | 8,792,190 |
| 19 Oct 2021 | CNY | 16.11 | 16.83 | 15.82 | 16.44 | 16.44 | +0.26 (+1.61%) | 12,455,389 |
| 18 Oct 2021 | CNY | 14.57 | 16.18 | 14.57 | 16.18 | 16.18 | +1.47 (+9.99%) | 5,487,217 |
| 15 Oct 2021 | CNY | 15.76 | 15.76 | 14.26 | 14.71 | 14.71 | -1.08 (-6.84%) | 14,377,868 |
| 14 Oct 2021 | CNY | 15.61 | 15.94 | 15.07 | 15.79 | 15.79 | -0.05 (-0.32%) | 8,215,996 |
| 13 Oct 2021 | CNY | 15.3 | 16.3 | 15 | 15.84 | 15.84 | +0.66 (+4.35%) | 12,852,724 |
| 12 Oct 2021 | CNY | 15.47 | 16.23 | 14.8 | 15.18 | 15.18 | -0.62 (-3.92%) | 14,833,373 |
| 11 Oct 2021 | CNY | 16.66 | 16.66 | 15.68 | 15.8 | 15.8 | -0.56 (-3.42%) | 9,576,555 |
| 8 Oct 2021 | CNY | 16.38 | 17.18 | 16.13 | 16.36 | 16.36 | -0.02 (-0.12%) | 13,932,071 |
