| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 17.41 | 17.72 | 17.03 | 17.05 | 17.05 | -0.69 (-3.89%) | 16,711,180 |
| 24 Nov 2021 | CNY | 18.49 | 18.49 | 17.28 | 17.74 | 17.74 | -0.82 (-4.42%) | 28,360,810 |
| 23 Nov 2021 | CNY | 18 | 18.75 | 17.68 | 18.56 | 18.56 | +0.56 (+3.11%) | 22,996,090 |
| 22 Nov 2021 | CNY | 17.5 | 18.28 | 17.46 | 18 | 18 | +0.54 (+3.09%) | 19,345,200 |
| 19 Nov 2021 | CNY | 17.4 | 17.66 | 16.79 | 17.46 | 17.46 | 0.0 (0.0%) | 17,571,185 |
| 18 Nov 2021 | CNY | 17.5 | 17.9 | 17.4 | 17.46 | 17.46 | +0.06 (+0.34%) | 14,279,700 |
| 17 Nov 2021 | CNY | 16.7 | 17.48 | 16.51 | 17.4 | 17.4 | +0.6 (+3.57%) | 17,516,378 |
| 16 Nov 2021 | CNY | 18.21 | 18.24 | 16.71 | 16.8 | 16.8 | -1.7 (-9.19%) | 27,378,895 |
| 15 Nov 2021 | CNY | 18.47 | 19.14 | 18.11 | 18.5 | 18.5 | +0.04 (+0.22%) | 17,812,757 |
| 12 Nov 2021 | CNY | 18.37 | 18.82 | 17.85 | 18.46 | 18.46 | +0.09 (+0.49%) | 18,124,300 |
| 11 Nov 2021 | CNY | 18.55 | 19.05 | 18.23 | 18.37 | 18.37 | -0.49 (-2.60%) | 18,990,600 |
| 10 Nov 2021 | CNY | 18.36 | 18.93 | 17.33 | 18.86 | 18.86 | +0.45 (+2.44%) | 25,528,549 |
| 9 Nov 2021 | CNY | 19.15 | 19.66 | 18.18 | 18.41 | 18.41 | +0.03 (+0.16%) | 29,283,500 |
| 8 Nov 2021 | CNY | 17.49 | 18.44 | 17.2 | 18.38 | 18.38 | +0.4 (+2.22%) | 22,863,400 |
| 5 Nov 2021 | CNY | 19.78 | 19.8 | 17.98 | 17.98 | 17.98 | -2 (-10.01%) | 36,517,100 |
| 4 Nov 2021 | CNY | 18.43 | 20.48 | 18.23 | 19.98 | 19.98 | +1.16 (+6.16%) | 34,875,500 |
| 3 Nov 2021 | CNY | 19.46 | 19.5 | 17.89 | 18.82 | 18.82 | -0.07 (-0.37%) | 33,213,300 |
| 2 Nov 2021 | CNY | 20 | 20.55 | 18.88 | 18.89 | 18.89 | -0.78 (-3.97%) | 48,667,671 |
| 1 Nov 2021 | CNY | 18.25 | 19.67 | 17.98 | 19.67 | 19.67 | +1.79 (+10.01%) | 46,285,764 |
| 29 Oct 2021 | CNY | 18.05 | 18.2 | 16.48 | 17.88 | 17.88 | -0.22 (-1.22%) | 38,679,014 |
| 28 Oct 2021 | CNY | 17.7 | 19.1 | 17.32 | 18.1 | 18.1 | +0.13 (+0.72%) | 51,033,224 |
| 27 Oct 2021 | CNY | 16.75 | 18.26 | 16.75 | 17.97 | 17.97 | +1.34 (+8.06%) | 65,893,988 |
| 26 Oct 2021 | CNY | 16.76 | 17.52 | 16.6 | 16.63 | 16.63 | -0.46 (-2.69%) | 41,500,914 |
| 25 Oct 2021 | CNY | 15.89 | 17.4 | 15.8 | 17.09 | 17.09 | +0.82 (+5.04%) | 56,473,149 |
| 22 Oct 2021 | CNY | 16.96 | 17.19 | 16.15 | 16.27 | 16.27 | -0.61 (-3.61%) | 54,013,900 |
| 21 Oct 2021 | CNY | 17.37 | 17.59 | 16.44 | 16.88 | 16.88 | -0.72 (-4.09%) | 67,917,947 |
| 20 Oct 2021 | CNY | 18.39 | 18.66 | 17.44 | 17.6 | 17.6 | -1 (-5.38%) | 93,959,906 |
| 19 Oct 2021 | CNY | 19.39 | 19.83 | 18.13 | 18.6 | 18.6 | +0.57 (+3.16%) | 126,639,679 |
| 18 Oct 2021 | CNY | 16.89 | 18.03 | 16.88 | 18.03 | 18.03 | +1.64 (+10.01%) | 33,686,066 |
| 15 Oct 2021 | CNY | 14.92 | 16.39 | 14.61 | 16.39 | 16.39 | +1.49 (+10%) | 56,689,689 |
