| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 17.7 | 17.87 | 17.08 | 17.64 | 17.64 | -0.34 (-1.89%) | 1,731,460 |
| 26 Nov 2021 | CNY | 17.96 | 18.28 | 17.81 | 17.98 | 17.98 | -0.11 (-0.61%) | 2,372,400 |
| 25 Nov 2021 | CNY | 18.73 | 18.73 | 18.01 | 18.09 | 18.09 | -0.67 (-3.57%) | 4,094,700 |
| 24 Nov 2021 | CNY | 18.56 | 19.48 | 18.55 | 18.76 | 18.76 | +0.35 (+1.90%) | 6,227,700 |
| 23 Nov 2021 | CNY | 17.88 | 18.98 | 17.85 | 18.41 | 18.41 | +0.33 (+1.83%) | 5,309,836 |
| 22 Nov 2021 | CNY | 18.25 | 18.88 | 17.9 | 18.08 | 18.08 | +0.52 (+2.96%) | 4,171,416 |
| 19 Nov 2021 | CNY | 17.58 | 17.74 | 17.41 | 17.56 | 17.56 | -0.07 (-0.40%) | 1,373,100 |
| 18 Nov 2021 | CNY | 18.18 | 18.28 | 17.62 | 17.63 | 17.63 | -0.8 (-4.34%) | 3,162,260 |
| 17 Nov 2021 | CNY | 16.96 | 18.65 | 16.85 | 18.43 | 18.43 | +1.47 (+8.67%) | 5,608,959 |
| 16 Nov 2021 | CNY | 17.4 | 17.4 | 16.88 | 16.96 | 16.96 | -0.3 (-1.74%) | 1,336,459 |
| 15 Nov 2021 | CNY | 17 | 17.44 | 17 | 17.26 | 17.26 | +0.07 (+0.41%) | 1,051,700 |
| 12 Nov 2021 | CNY | 17.19 | 17.28 | 17.04 | 17.19 | 17.19 | +0.01 (+0.06%) | 920,000 |
| 11 Nov 2021 | CNY | 17.02 | 17.23 | 16.92 | 17.18 | 17.18 | +0.16 (+0.94%) | 795,000 |
| 10 Nov 2021 | CNY | 17.02 | 17.05 | 16.5 | 17.02 | 17.02 | 0.0 (0.0%) | 1,140,159 |
| 9 Nov 2021 | CNY | 17.14 | 17.29 | 16.95 | 17.02 | 17.02 | -0.12 (-0.70%) | 928,354 |
| 8 Nov 2021 | CNY | 17.23 | 17.38 | 17.04 | 17.14 | 17.14 | -0.09 (-0.52%) | 1,189,100 |
| 5 Nov 2021 | CNY | 16.85 | 17.82 | 16.74 | 17.23 | 17.23 | +0.4 (+2.38%) | 2,856,459 |
| 4 Nov 2021 | CNY | 16.69 | 16.89 | 16.62 | 16.83 | 16.83 | +0.12 (+0.72%) | 1,093,600 |
| 3 Nov 2021 | CNY | 16.31 | 17.1 | 16.31 | 16.71 | 16.71 | +0.26 (+1.58%) | 2,006,600 |
| 2 Nov 2021 | CNY | 16.77 | 17.05 | 16.24 | 16.45 | 16.45 | -0.31 (-1.85%) | 2,166,454 |
| 1 Nov 2021 | CNY | 16.88 | 17.06 | 16.18 | 16.76 | 16.76 | -0.3 (-1.76%) | 2,870,952 |
| 29 Oct 2021 | CNY | 17.12 | 17.28 | 16.99 | 17.06 | 17.06 | -0.06 (-0.35%) | 1,458,200 |
| 28 Oct 2021 | CNY | 17.33 | 17.63 | 16.97 | 17.12 | 17.12 | -0.18 (-1.04%) | 1,385,800 |
| 27 Oct 2021 | CNY | 17.75 | 17.75 | 17.11 | 17.3 | 17.3 | -0.67 (-3.73%) | 2,234,400 |
| 26 Oct 2021 | CNY | 19.08 | 19.08 | 17.51 | 17.97 | 17.97 | -1.04 (-5.47%) | 3,914,227 |
| 25 Oct 2021 | CNY | 20.3 | 20.3 | 18.9 | 19.01 | 19.01 | -1.34 (-6.58%) | 3,546,698 |
| 22 Oct 2021 | CNY | 20.28 | 20.48 | 19.83 | 20.35 | 20.35 | +0.15 (+0.74%) | 2,685,058 |
| 21 Oct 2021 | CNY | 20.79 | 20.79 | 19.8 | 20.2 | 20.2 | -0.6 (-2.88%) | 3,978,610 |
| 20 Oct 2021 | CNY | 19.69 | 21.09 | 19.47 | 20.8 | 20.8 | +1.36 (+7.00%) | 6,501,710 |
| 19 Oct 2021 | CNY | 19.25 | 19.75 | 19.09 | 19.44 | 19.44 | +0.22 (+1.14%) | 1,758,200 |
