| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 17.85 | 18.18 | 17.55 | 17.65 | 17.65 | -0.14 (-0.79%) | 1,078,099 |
| 25 Nov 2021 | CNY | 17.95 | 18.55 | 17.75 | 17.79 | 17.79 | -0.16 (-0.89%) | 982,100 |
| 24 Nov 2021 | CNY | 17.79 | 17.98 | 17.71 | 17.95 | 17.95 | +0.07 (+0.39%) | 863,898 |
| 23 Nov 2021 | CNY | 17.6 | 18.05 | 17.6 | 17.88 | 17.88 | +0.28 (+1.59%) | 1,127,000 |
| 22 Nov 2021 | CNY | 17.49 | 17.8 | 17.24 | 17.6 | 17.6 | +0.1 (+0.57%) | 1,291,400 |
| 19 Nov 2021 | CNY | 17.5 | 17.55 | 17.22 | 17.5 | 17.5 | -0.04 (-0.23%) | 718,499 |
| 18 Nov 2021 | CNY | 17.78 | 17.83 | 17.52 | 17.54 | 17.54 | -0.18 (-1.02%) | 742,500 |
| 17 Nov 2021 | CNY | 17.13 | 17.9 | 17.13 | 17.72 | 17.72 | +0.5 (+2.90%) | 1,877,174 |
| 16 Nov 2021 | CNY | 17.02 | 17.41 | 16.6 | 17.22 | 17.22 | -0.17 (-0.98%) | 2,399,736 |
| 15 Nov 2021 | CNY | 17.49 | 17.83 | 16.99 | 17.39 | 17.39 | -0.23 (-1.31%) | 3,845,834 |
| 12 Nov 2021 | CNY | 17.36 | 17.84 | 17.22 | 17.62 | 17.62 | +0.46 (+2.68%) | 954,779 |
| 11 Nov 2021 | CNY | 16.82 | 17.28 | 16.75 | 17.16 | 17.16 | +0.42 (+2.51%) | 871,197 |
| 10 Nov 2021 | CNY | 16.92 | 16.94 | 16.48 | 16.74 | 16.74 | -0.2 (-1.18%) | 760,098 |
| 9 Nov 2021 | CNY | 16.91 | 17.17 | 16.83 | 16.94 | 16.94 | -0.03 (-0.18%) | 488,900 |
| 8 Nov 2021 | CNY | 17.09 | 17.17 | 16.66 | 16.97 | 16.97 | -0.13 (-0.76%) | 660,414 |
| 5 Nov 2021 | CNY | 16.77 | 17.61 | 16.71 | 17.1 | 17.1 | +0.14 (+0.83%) | 1,444,888 |
| 4 Nov 2021 | CNY | 16.78 | 16.98 | 16.55 | 16.96 | 16.96 | +0.19 (+1.13%) | 598,400 |
| 3 Nov 2021 | CNY | 16.58 | 16.86 | 16.48 | 16.77 | 16.77 | +0.2 (+1.21%) | 388,581 |
| 2 Nov 2021 | CNY | 16.77 | 16.91 | 16.36 | 16.57 | 16.57 | -0.21 (-1.25%) | 650,700 |
| 1 Nov 2021 | CNY | 16.67 | 16.97 | 16.32 | 16.78 | 16.78 | +0.07 (+0.42%) | 708,000 |
| 29 Oct 2021 | CNY | 17.03 | 17.21 | 16.14 | 16.71 | 16.71 | -0.57 (-3.30%) | 1,196,200 |
| 28 Oct 2021 | CNY | 17.02 | 17.5 | 17.01 | 17.28 | 17.28 | -0.01 (-0.06%) | 479,400 |
| 27 Oct 2021 | CNY | 18.02 | 18.2 | 17 | 17.29 | 17.29 | -0.71 (-3.94%) | 1,189,300 |
| 26 Oct 2021 | CNY | 18.09 | 18.28 | 17.93 | 18 | 18 | -0.1 (-0.55%) | 569,796 |
| 25 Oct 2021 | CNY | 18.24 | 18.24 | 17.88 | 18.1 | 18.1 | -0.14 (-0.77%) | 975,228 |
| 22 Oct 2021 | CNY | 18.3 | 18.49 | 18.2 | 18.24 | 18.24 | -0.06 (-0.33%) | 637,000 |
| 21 Oct 2021 | CNY | 18.33 | 18.61 | 18.24 | 18.3 | 18.3 | -0.34 (-1.82%) | 1,040,331 |
| 20 Oct 2021 | CNY | 18.65 | 18.87 | 18.3 | 18.64 | 18.64 | +0.26 (+1.41%) | 1,673,500 |
| 19 Oct 2021 | CNY | 18.85 | 18.85 | 18.29 | 18.38 | 18.38 | -0.04 (-0.22%) | 983,896 |
| 18 Oct 2021 | CNY | 18.38 | 18.95 | 18 | 18.42 | 18.42 | 0.0 (0.0%) | 1,661,300 |
