| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.17 | 19.17 | 18.83 | 18.9 | 18.9 | -0.23 (-1.20%) | 1,646,830 |
| 25 Nov 2021 | CNY | 19.25 | 19.35 | 19.02 | 19.13 | 19.13 | -0.2 (-1.03%) | 1,562,868 |
| 24 Nov 2021 | CNY | 19.32 | 19.52 | 19.1 | 19.33 | 19.33 | +0.01 (+0.05%) | 1,930,310 |
| 23 Nov 2021 | CNY | 19.46 | 19.59 | 19.17 | 19.32 | 19.32 | -0.28 (-1.43%) | 2,246,684 |
| 22 Nov 2021 | CNY | 19.7 | 19.87 | 19.35 | 19.6 | 19.6 | 0.0 (0.0%) | 3,232,102 |
| 19 Nov 2021 | CNY | 19.21 | 19.66 | 19.21 | 19.6 | 19.6 | +0.36 (+1.87%) | 3,234,986 |
| 18 Nov 2021 | CNY | 19.02 | 19.47 | 18.94 | 19.24 | 19.24 | +0.23 (+1.21%) | 3,269,452 |
| 17 Nov 2021 | CNY | 18.82 | 19.18 | 18.78 | 19.01 | 19.01 | +0.01 (+0.05%) | 2,922,327 |
| 16 Nov 2021 | CNY | 18.64 | 19.53 | 18.6 | 19 | 19 | +0.3 (+1.60%) | 4,693,397 |
| 15 Nov 2021 | CNY | 18.65 | 18.99 | 18.35 | 18.7 | 18.7 | +0.15 (+0.81%) | 3,042,685 |
| 12 Nov 2021 | CNY | 18.4 | 18.64 | 18.4 | 18.55 | 18.55 | +0.21 (+1.15%) | 1,547,641 |
| 11 Nov 2021 | CNY | 18.3 | 18.59 | 18.3 | 18.34 | 18.34 | -0.02 (-0.11%) | 1,616,249 |
| 10 Nov 2021 | CNY | 18.51 | 18.55 | 18.18 | 18.36 | 18.36 | -0.21 (-1.13%) | 2,196,521 |
| 9 Nov 2021 | CNY | 17.99 | 18.7 | 17.98 | 18.57 | 18.57 | +0.59 (+3.28%) | 2,675,814 |
| 8 Nov 2021 | CNY | 18.22 | 18.44 | 17.83 | 17.98 | 17.98 | -0.32 (-1.75%) | 2,745,627 |
| 5 Nov 2021 | CNY | 18.37 | 18.78 | 18.23 | 18.3 | 18.3 | -0.22 (-1.19%) | 2,775,123 |
| 4 Nov 2021 | CNY | 18.46 | 18.65 | 18.29 | 18.52 | 18.52 | +0.07 (+0.38%) | 2,652,500 |
| 3 Nov 2021 | CNY | 18.03 | 18.7 | 17.77 | 18.45 | 18.45 | +0.51 (+2.84%) | 4,305,600 |
| 2 Nov 2021 | CNY | 18.2 | 18.3 | 17.66 | 17.94 | 17.94 | -0.29 (-1.59%) | 3,595,610 |
| 1 Nov 2021 | CNY | 18.14 | 18.3 | 17.58 | 18.23 | 18.23 | +0.09 (+0.50%) | 3,147,500 |
| 29 Oct 2021 | CNY | 17.92 | 18.54 | 17.85 | 18.14 | 18.14 | +0.61 (+3.48%) | 4,214,853 |
| 28 Oct 2021 | CNY | 17.46 | 17.74 | 17.16 | 17.53 | 17.53 | 0.0 (0.0%) | 2,009,440 |
| 27 Oct 2021 | CNY | 17.98 | 17.98 | 17.34 | 17.53 | 17.53 | -0.48 (-2.67%) | 2,589,597 |
| 26 Oct 2021 | CNY | 18.1 | 18.2 | 17.93 | 18.01 | 18.01 | -0.1 (-0.55%) | 1,866,449 |
| 25 Oct 2021 | CNY | 18.53 | 18.79 | 18.03 | 18.11 | 18.11 | -0.42 (-2.27%) | 2,535,279 |
| 22 Oct 2021 | CNY | 18.72 | 18.72 | 18.4 | 18.53 | 18.53 | -0.03 (-0.16%) | 1,631,867 |
| 21 Oct 2021 | CNY | 18.95 | 18.96 | 18.53 | 18.56 | 18.56 | -0.4 (-2.11%) | 2,876,829 |
| 20 Oct 2021 | CNY | 19.69 | 19.91 | 18.8 | 18.96 | 18.96 | -0.75 (-3.81%) | 3,366,422 |
| 19 Oct 2021 | CNY | 19.14 | 19.79 | 18.86 | 19.71 | 19.71 | +0.46 (+2.39%) | 2,685,500 |
| 18 Oct 2021 | CNY | 18.9 | 19.27 | 18.74 | 19.25 | 19.25 | +0.36 (+1.91%) | 2,381,500 |
