| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 19.67 | 19.77 | 19.29 | 19.36 | 19.36 | -0.31 (-1.58%) | 669,100 |
| 25 Nov 2021 | CNY | 19.64 | 19.79 | 19.5 | 19.67 | 19.67 | +0.04 (+0.20%) | 566,367 |
| 24 Nov 2021 | CNY | 19.78 | 19.82 | 19.57 | 19.63 | 19.63 | -0.15 (-0.76%) | 603,720 |
| 23 Nov 2021 | CNY | 19.81 | 19.83 | 19.53 | 19.78 | 19.78 | +0.11 (+0.56%) | 696,570 |
| 22 Nov 2021 | CNY | 20 | 20 | 19.6 | 19.67 | 19.67 | -0.22 (-1.11%) | 899,840 |
| 19 Nov 2021 | CNY | 19.84 | 19.97 | 19.51 | 19.89 | 19.89 | +0.43 (+2.21%) | 1,031,916 |
| 18 Nov 2021 | CNY | 19.4 | 20.25 | 19.35 | 19.46 | 19.46 | +0.07 (+0.36%) | 2,389,888 |
| 17 Nov 2021 | CNY | 19.04 | 19.4 | 19.02 | 19.39 | 19.39 | +0.35 (+1.84%) | 788,209 |
| 16 Nov 2021 | CNY | 19.12 | 19.27 | 19.02 | 19.04 | 19.04 | -0.08 (-0.42%) | 514,632 |
| 15 Nov 2021 | CNY | 18.93 | 19.23 | 18.86 | 19.12 | 19.12 | +0.19 (+1.00%) | 785,665 |
| 12 Nov 2021 | CNY | 18.71 | 18.99 | 18.66 | 18.93 | 18.93 | +0.09 (+0.48%) | 703,912 |
| 11 Nov 2021 | CNY | 18.81 | 18.87 | 18.61 | 18.84 | 18.84 | +0.07 (+0.37%) | 693,262 |
| 10 Nov 2021 | CNY | 18.4 | 18.77 | 18.28 | 18.77 | 18.77 | +0.36 (+1.96%) | 1,078,791 |
| 9 Nov 2021 | CNY | 18.38 | 18.43 | 18.3 | 18.41 | 18.41 | +0.07 (+0.38%) | 476,600 |
| 8 Nov 2021 | CNY | 18.39 | 18.45 | 18.14 | 18.34 | 18.34 | -0.01 (-0.05%) | 379,007 |
| 5 Nov 2021 | CNY | 18.13 | 18.45 | 18.08 | 18.35 | 18.35 | +0.29 (+1.61%) | 743,370 |
| 4 Nov 2021 | CNY | 18.02 | 18.18 | 18 | 18.06 | 18.06 | +0.04 (+0.22%) | 593,390 |
| 3 Nov 2021 | CNY | 18.18 | 18.24 | 17.91 | 18.02 | 18.02 | -0.06 (-0.33%) | 475,950 |
| 2 Nov 2021 | CNY | 18.17 | 18.26 | 17.9 | 18.08 | 18.08 | -0.15 (-0.82%) | 622,122 |
| 1 Nov 2021 | CNY | 18.28 | 18.29 | 17.73 | 18.23 | 18.23 | -0.04 (-0.22%) | 1,156,573 |
| 29 Oct 2021 | CNY | 18.49 | 18.56 | 18.09 | 18.27 | 18.27 | -0.22 (-1.19%) | 671,701 |
| 28 Oct 2021 | CNY | 19 | 19.16 | 18.4 | 18.49 | 18.49 | -0.79 (-4.10%) | 1,045,768 |
| 27 Oct 2021 | CNY | 19.52 | 19.6 | 19.18 | 19.28 | 19.28 | -0.25 (-1.28%) | 502,828 |
| 26 Oct 2021 | CNY | 19.12 | 19.57 | 19.03 | 19.53 | 19.53 | +0.45 (+2.36%) | 943,485 |
| 25 Oct 2021 | CNY | 18.99 | 19.2 | 18.82 | 19.08 | 19.08 | +0.09 (+0.47%) | 464,623 |
| 22 Oct 2021 | CNY | 18.98 | 19.14 | 18.8 | 18.99 | 18.99 | +0.02 (+0.11%) | 368,650 |
| 21 Oct 2021 | CNY | 19.19 | 19.19 | 18.95 | 18.97 | 18.97 | -0.15 (-0.78%) | 396,590 |
| 20 Oct 2021 | CNY | 19.3 | 19.35 | 19.06 | 19.12 | 19.12 | -0.15 (-0.78%) | 373,550 |
| 19 Oct 2021 | CNY | 19.11 | 19.32 | 19 | 19.27 | 19.27 | +0.03 (+0.16%) | 399,900 |
| 18 Oct 2021 | CNY | 19.29 | 19.32 | 19.11 | 19.24 | 19.24 | -0.14 (-0.72%) | 330,420 |
