| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 18.72 | 19.43 | 18.67 | 19.36 | 19.36 | +0.72 (+3.86%) | 8,008,963 |
| 24 Nov 2021 | CNY | 18.41 | 18.67 | 18.24 | 18.64 | 18.64 | +0.24 (+1.30%) | 3,537,452 |
| 23 Nov 2021 | CNY | 18.98 | 18.98 | 18.1 | 18.4 | 18.4 | -0.58 (-3.06%) | 10,948,670 |
| 22 Nov 2021 | CNY | 19.09 | 19.13 | 18.7 | 18.98 | 18.98 | -0.11 (-0.58%) | 4,111,180 |
| 19 Nov 2021 | CNY | 19.19 | 19.34 | 19.02 | 19.09 | 19.09 | -0.1 (-0.52%) | 3,347,674 |
| 18 Nov 2021 | CNY | 19.15 | 19.45 | 19.06 | 19.19 | 19.19 | +0.03 (+0.16%) | 3,570,724 |
| 17 Nov 2021 | CNY | 19.27 | 19.28 | 19.01 | 19.16 | 19.16 | -0.02 (-0.10%) | 2,606,220 |
| 16 Nov 2021 | CNY | 19.05 | 19.28 | 18.82 | 19.18 | 19.18 | +0.17 (+0.89%) | 5,094,250 |
| 15 Nov 2021 | CNY | 18.7 | 19.13 | 18.62 | 19.01 | 19.01 | +0.31 (+1.66%) | 4,672,070 |
| 12 Nov 2021 | CNY | 18.69 | 18.95 | 18.51 | 18.7 | 18.7 | -0.02 (-0.11%) | 5,528,200 |
| 11 Nov 2021 | CNY | 19.14 | 19.17 | 18.53 | 18.72 | 18.72 | -0.47 (-2.45%) | 8,024,770 |
| 10 Nov 2021 | CNY | 19.05 | 19.24 | 18.75 | 19.19 | 19.19 | +0.11 (+0.58%) | 4,202,440 |
| 9 Nov 2021 | CNY | 18.64 | 19.2 | 18.64 | 19.08 | 19.08 | +0.28 (+1.49%) | 4,213,968 |
| 8 Nov 2021 | CNY | 19.1 | 19.39 | 18.6 | 18.8 | 18.8 | -0.49 (-2.54%) | 4,593,247 |
| 5 Nov 2021 | CNY | 19.75 | 19.91 | 19.23 | 19.29 | 19.29 | -0.61 (-3.07%) | 5,057,350 |
| 4 Nov 2021 | CNY | 19.9 | 20.1 | 19.72 | 19.9 | 19.9 | -0.02 (-0.10%) | 3,521,980 |
| 3 Nov 2021 | CNY | 19.42 | 20.2 | 19.42 | 19.92 | 19.92 | +0.27 (+1.37%) | 3,367,850 |
| 2 Nov 2021 | CNY | 19.9 | 19.92 | 19.49 | 19.65 | 19.65 | -0.25 (-1.26%) | 4,145,324 |
| 1 Nov 2021 | CNY | 19.81 | 20.27 | 19.48 | 19.9 | 19.9 | 0.0 (0.0%) | 5,288,390 |
| 29 Oct 2021 | CNY | 20 | 20.38 | 19.62 | 19.9 | 19.9 | -0.1 (-0.50%) | 4,457,370 |
| 28 Oct 2021 | CNY | 19.88 | 20.55 | 19.5 | 20 | 20 | +0.04 (+0.20%) | 5,513,550 |
| 27 Oct 2021 | CNY | 20.5 | 20.57 | 19.83 | 19.96 | 19.96 | +0.22 (+1.11%) | 4,745,631 |
| 26 Oct 2021 | CNY | 19.42 | 20.1 | 19.41 | 19.74 | 19.74 | +0.06 (+0.30%) | 5,273,789 |
| 25 Oct 2021 | CNY | 20.12 | 20.13 | 19.35 | 19.68 | 19.68 | -0.31 (-1.55%) | 5,267,540 |
| 22 Oct 2021 | CNY | 20.25 | 20.4 | 19.18 | 19.99 | 19.99 | -0.41 (-2.01%) | 9,183,306 |
| 21 Oct 2021 | CNY | 21.5 | 21.59 | 20.3 | 20.4 | 20.4 | -1.58 (-7.19%) | 18,193,582 |
| 20 Oct 2021 | CNY | 21.15 | 22.69 | 21.09 | 21.98 | 21.98 | +1.35 (+6.54%) | 20,193,705 |
| 19 Oct 2021 | CNY | 20.76 | 21.44 | 20.53 | 20.63 | 20.63 | -0.34 (-1.62%) | 6,164,438 |
| 18 Oct 2021 | CNY | 22 | 22.24 | 20.11 | 20.97 | 20.97 | -1.28 (-5.75%) | 14,713,260 |
| 15 Oct 2021 | CNY | 22.7 | 22.82 | 21.98 | 22.25 | 22.25 | -0.64 (-2.80%) | 6,398,370 |
