| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 21.3 | 21.39 | 20.68 | 20.68 | 20.68 | -0.71 (-3.32%) | 5,266,738 |
| 17 Nov 2021 | CNY | 20.84 | 21.55 | 20.34 | 21.39 | 21.39 | +0.56 (+2.69%) | 7,713,522 |
| 16 Nov 2021 | CNY | 20.21 | 20.85 | 19.8 | 20.83 | 20.83 | +0.51 (+2.51%) | 4,906,420 |
| 15 Nov 2021 | CNY | 19.79 | 20.79 | 19.79 | 20.32 | 20.32 | +0.53 (+2.68%) | 4,228,016 |
| 12 Nov 2021 | CNY | 20.17 | 20.28 | 19.65 | 19.79 | 19.79 | -0.51 (-2.51%) | 5,094,066 |
| 11 Nov 2021 | CNY | 20.27 | 20.8 | 19.9 | 20.3 | 20.3 | +0.32 (+1.60%) | 4,574,733 |
| 10 Nov 2021 | CNY | 20.76 | 21.58 | 19.9 | 19.98 | 19.98 | -0.55 (-2.68%) | 7,497,478 |
| 9 Nov 2021 | CNY | 20.75 | 20.88 | 20.31 | 20.53 | 20.53 | -0.18 (-0.87%) | 3,160,604 |
| 8 Nov 2021 | CNY | 20.47 | 20.98 | 19.9 | 20.71 | 20.71 | +0.36 (+1.77%) | 4,859,064 |
| 5 Nov 2021 | CNY | 20.73 | 20.85 | 20.05 | 20.35 | 20.35 | -0.61 (-2.91%) | 4,086,547 |
| 4 Nov 2021 | CNY | 20.05 | 21.16 | 20 | 20.96 | 20.96 | +0.89 (+4.43%) | 6,059,406 |
| 3 Nov 2021 | CNY | 20.45 | 20.5 | 19.71 | 20.07 | 20.07 | -0.43 (-2.10%) | 5,752,158 |
| 2 Nov 2021 | CNY | 20.67 | 20.97 | 20.01 | 20.5 | 20.5 | -0.19 (-0.92%) | 5,081,701 |
| 1 Nov 2021 | CNY | 20.05 | 21.3 | 19.89 | 20.69 | 20.69 | +0.66 (+3.30%) | 6,139,636 |
| 29 Oct 2021 | CNY | 19.69 | 20.63 | 19.21 | 20.03 | 20.03 | +0.37 (+1.88%) | 5,165,430 |
| 28 Oct 2021 | CNY | 19.64 | 19.8 | 19 | 19.66 | 19.66 | +0.21 (+1.08%) | 6,063,438 |
| 27 Oct 2021 | CNY | 19.59 | 19.78 | 19.1 | 19.45 | 19.45 | -0.13 (-0.66%) | 3,455,501 |
| 26 Oct 2021 | CNY | 20.58 | 20.74 | 18.95 | 19.58 | 19.58 | -0.96 (-4.67%) | 7,355,850 |
| 25 Oct 2021 | CNY | 20.19 | 20.69 | 19.79 | 20.54 | 20.54 | +0.41 (+2.04%) | 5,513,955 |
| 22 Oct 2021 | CNY | 20.3 | 20.6 | 19.91 | 20.13 | 20.13 | -0.06 (-0.30%) | 4,742,972 |
| 21 Oct 2021 | CNY | 20.38 | 20.57 | 19.93 | 20.19 | 20.19 | -0.11 (-0.54%) | 4,312,230 |
| 20 Oct 2021 | CNY | 20.5 | 20.88 | 19.97 | 20.3 | 20.3 | -0.55 (-2.64%) | 8,231,806 |
| 19 Oct 2021 | CNY | 21 | 21.55 | 20.55 | 20.85 | 20.85 | -0.51 (-2.39%) | 7,179,039 |
| 18 Oct 2021 | CNY | 20.42 | 21.88 | 20.11 | 21.36 | 21.36 | +0.73 (+3.54%) | 10,352,603 |
| 15 Oct 2021 | CNY | 19.8 | 20.95 | 19.75 | 20.63 | 20.63 | +0.98 (+4.99%) | 12,636,698 |
| 14 Oct 2021 | CNY | 17.91 | 19.65 | 17.71 | 19.65 | 19.65 | +1.79 (+10.02%) | 6,635,782 |
| 13 Oct 2021 | CNY | 17.58 | 17.88 | 17.24 | 17.86 | 17.86 | +0.36 (+2.06%) | 2,305,543 |
| 12 Oct 2021 | CNY | 17.42 | 18 | 17.29 | 17.5 | 17.5 | -0.02 (-0.11%) | 1,936,916 |
| 11 Oct 2021 | CNY | 17.62 | 17.81 | 17.4 | 17.52 | 17.52 | -0.1 (-0.57%) | 1,913,006 |
| 8 Oct 2021 | CNY | 17.65 | 17.86 | 17.21 | 17.62 | 17.62 | +0.23 (+1.32%) | 2,030,606 |
