| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 17.21 | 17.35 | 17.12 | 17.14 | 17.14 | -0.17 (-0.98%) | 1,210,119 |
| 25 Nov 2021 | CNY | 17.65 | 17.77 | 17.07 | 17.31 | 17.31 | -0.34 (-1.93%) | 2,463,052 |
| 24 Nov 2021 | CNY | 17.58 | 17.75 | 17.41 | 17.65 | 17.65 | +0.08 (+0.46%) | 1,604,918 |
| 23 Nov 2021 | CNY | 17.74 | 17.88 | 17.4 | 17.57 | 17.57 | -0.25 (-1.40%) | 2,420,200 |
| 22 Nov 2021 | CNY | 17.84 | 17.95 | 17.5 | 17.82 | 17.82 | +0.02 (+0.11%) | 2,722,815 |
| 19 Nov 2021 | CNY | 17.6 | 18.18 | 17.5 | 17.8 | 17.8 | +0.18 (+1.02%) | 3,618,519 |
| 18 Nov 2021 | CNY | 18.01 | 18.3 | 17.21 | 17.62 | 17.62 | -0.52 (-2.87%) | 5,136,109 |
| 17 Nov 2021 | CNY | 18.55 | 18.6 | 17.9 | 18.14 | 18.14 | -0.09 (-0.49%) | 4,145,252 |
| 16 Nov 2021 | CNY | 17.64 | 18.59 | 17.4 | 18.23 | 18.23 | +0.63 (+3.58%) | 6,765,936 |
| 15 Nov 2021 | CNY | 17.57 | 17.75 | 17.32 | 17.6 | 17.6 | -0.08 (-0.45%) | 2,574,710 |
| 12 Nov 2021 | CNY | 17.05 | 17.85 | 16.9 | 17.68 | 17.68 | +0.58 (+3.39%) | 5,864,470 |
| 11 Nov 2021 | CNY | 17.29 | 17.47 | 17.08 | 17.1 | 17.1 | -0.29 (-1.67%) | 2,712,810 |
| 10 Nov 2021 | CNY | 17.65 | 17.79 | 17.3 | 17.39 | 17.39 | -0.42 (-2.36%) | 2,187,743 |
| 9 Nov 2021 | CNY | 17.6 | 18.19 | 17.48 | 17.81 | 17.81 | +0.16 (+0.91%) | 4,861,981 |
| 8 Nov 2021 | CNY | 16.85 | 17.9 | 16.64 | 17.65 | 17.65 | +0.63 (+3.70%) | 4,141,859 |
| 5 Nov 2021 | CNY | 17.3 | 17.48 | 16.92 | 17.02 | 17.02 | -0.37 (-2.13%) | 2,870,852 |
| 4 Nov 2021 | CNY | 17.45 | 17.54 | 17.13 | 17.39 | 17.39 | +0.17 (+0.99%) | 2,923,167 |
| 3 Nov 2021 | CNY | 16.93 | 17.32 | 16.89 | 17.22 | 17.22 | +0.2 (+1.18%) | 2,081,703 |
| 2 Nov 2021 | CNY | 17.11 | 17.54 | 16.89 | 17.02 | 17.02 | -0.19 (-1.10%) | 3,699,224 |
| 1 Nov 2021 | CNY | 17.05 | 17.49 | 16.86 | 17.21 | 17.21 | +0.11 (+0.64%) | 3,064,890 |
| 29 Oct 2021 | CNY | 16.3 | 17.25 | 15.83 | 17.1 | 17.1 | +0.88 (+5.43%) | 4,690,874 |
| 28 Oct 2021 | CNY | 16.91 | 16.94 | 15.88 | 16.22 | 16.22 | -0.73 (-4.31%) | 3,843,706 |
| 27 Oct 2021 | CNY | 17 | 17.37 | 16.76 | 16.95 | 16.95 | -0.27 (-1.57%) | 3,368,092 |
| 26 Oct 2021 | CNY | 16.83 | 17.29 | 16.57 | 17.22 | 17.22 | +0.27 (+1.59%) | 4,217,386 |
| 25 Oct 2021 | CNY | 17.12 | 17.55 | 16.87 | 16.95 | 16.95 | -0.3 (-1.74%) | 3,383,678 |
| 22 Oct 2021 | CNY | 17.2 | 17.45 | 16.52 | 17.25 | 17.25 | +0.01 (+0.06%) | 4,863,943 |
| 21 Oct 2021 | CNY | 17.7 | 18.24 | 17.04 | 17.24 | 17.24 | -0.67 (-3.74%) | 5,817,646 |
| 20 Oct 2021 | CNY | 17.7 | 18.21 | 17.56 | 17.91 | 17.91 | +0.04 (+0.22%) | 4,219,356 |
| 19 Oct 2021 | CNY | 17.87 | 18.1 | 17.51 | 17.87 | 17.87 | -0.3 (-1.65%) | 5,164,815 |
| 18 Oct 2021 | CNY | 17.29 | 18.25 | 16.92 | 18.17 | 18.17 | +0.95 (+5.52%) | 9,296,863 |
