| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.84 | 17.14 | 16.76 | 17.12 | 17.12 | +0.17 (+1.00%) | 1,109,020 |
| 25 Nov 2021 | CNY | 16.72 | 17.09 | 16.71 | 16.95 | 16.95 | 0.0 (0.0%) | 788,000 |
| 24 Nov 2021 | CNY | 17.09 | 17.21 | 16.65 | 16.95 | 16.95 | -0.01 (-0.06%) | 1,197,100 |
| 23 Nov 2021 | CNY | 16.73 | 17.24 | 16.71 | 16.96 | 16.96 | +0.23 (+1.37%) | 1,273,402 |
| 22 Nov 2021 | CNY | 16.93 | 16.93 | 16.66 | 16.73 | 16.73 | -0.2 (-1.18%) | 806,000 |
| 19 Nov 2021 | CNY | 16.32 | 17.08 | 16.17 | 16.93 | 16.93 | +0.49 (+2.98%) | 1,407,108 |
| 18 Nov 2021 | CNY | 16.63 | 16.78 | 16.38 | 16.44 | 16.44 | -0.19 (-1.14%) | 620,700 |
| 17 Nov 2021 | CNY | 16.65 | 16.7 | 16.35 | 16.63 | 16.63 | +0.21 (+1.28%) | 775,500 |
| 16 Nov 2021 | CNY | 16.55 | 16.8 | 16.36 | 16.42 | 16.42 | -0.26 (-1.56%) | 827,940 |
| 15 Nov 2021 | CNY | 16.63 | 16.89 | 16.5 | 16.68 | 16.68 | +0.15 (+0.91%) | 1,029,072 |
| 12 Nov 2021 | CNY | 16.38 | 16.58 | 16.28 | 16.53 | 16.53 | +0.15 (+0.92%) | 871,934 |
| 11 Nov 2021 | CNY | 16.25 | 16.45 | 16.18 | 16.38 | 16.38 | +0.08 (+0.49%) | 754,934 |
| 10 Nov 2021 | CNY | 16.2 | 16.39 | 16 | 16.3 | 16.3 | +0.08 (+0.49%) | 668,217 |
| 9 Nov 2021 | CNY | 16 | 16.25 | 15.94 | 16.22 | 16.22 | +0.23 (+1.44%) | 770,019 |
| 8 Nov 2021 | CNY | 15.97 | 16.08 | 15.8 | 15.99 | 15.99 | +0.05 (+0.31%) | 549,822 |
| 5 Nov 2021 | CNY | 15.94 | 15.99 | 15.8 | 15.94 | 15.94 | +0.08 (+0.50%) | 499,275 |
| 4 Nov 2021 | CNY | 15.78 | 16.08 | 15.68 | 15.86 | 15.86 | +0.02 (+0.13%) | 646,924 |
| 3 Nov 2021 | CNY | 16.19 | 16.19 | 15.74 | 15.84 | 15.84 | -0.06 (-0.38%) | 575,925 |
| 2 Nov 2021 | CNY | 15.44 | 16.13 | 15.44 | 15.9 | 15.9 | +0.47 (+3.05%) | 1,544,140 |
| 1 Nov 2021 | CNY | 15.11 | 15.66 | 14.95 | 15.43 | 15.43 | +0.32 (+2.12%) | 1,109,296 |
| 29 Oct 2021 | CNY | 15.08 | 15.2 | 14.92 | 15.11 | 15.11 | +0.08 (+0.53%) | 789,424 |
| 28 Oct 2021 | CNY | 15.24 | 15.5 | 15.02 | 15.03 | 15.03 | -0.24 (-1.57%) | 1,010,100 |
| 27 Oct 2021 | CNY | 15.5 | 15.57 | 15.05 | 15.27 | 15.27 | -0.28 (-1.80%) | 789,018 |
| 26 Oct 2021 | CNY | 15.75 | 15.75 | 15.5 | 15.55 | 15.55 | -0.21 (-1.33%) | 668,385 |
| 25 Oct 2021 | CNY | 15.84 | 15.84 | 15.52 | 15.76 | 15.76 | -0.08 (-0.51%) | 657,643 |
| 22 Oct 2021 | CNY | 15.87 | 16.07 | 15.8 | 15.84 | 15.84 | -0.02 (-0.13%) | 379,483 |
| 21 Oct 2021 | CNY | 16.05 | 16.19 | 15.8 | 15.86 | 15.86 | -0.24 (-1.49%) | 716,454 |
| 20 Oct 2021 | CNY | 16.2 | 16.21 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 602,800 |
| 19 Oct 2021 | CNY | 16.27 | 16.38 | 16.1 | 16.25 | 16.25 | -0.04 (-0.25%) | 475,110 |
| 18 Oct 2021 | CNY | 16.1 | 16.3 | 16.02 | 16.29 | 16.29 | +0.23 (+1.43%) | 717,252 |
