| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 17.18 | 17.36 | 17.11 | 17.28 | 17.28 | +0.1 (+0.58%) | 523,140 |
| 2 Dec 2021 | CNY | 17.3 | 17.46 | 17 | 17.18 | 17.18 | -0.14 (-0.81%) | 874,560 |
| 1 Dec 2021 | CNY | 17.24 | 17.42 | 16.94 | 17.32 | 17.32 | +0.14 (+0.81%) | 641,280 |
| 30 Nov 2021 | CNY | 17.27 | 17.39 | 17.12 | 17.18 | 17.18 | +0.01 (+0.06%) | 687,368 |
| 29 Nov 2021 | CNY | 17.05 | 17.34 | 16.9 | 17.17 | 17.17 | -0.3 (-1.72%) | 1,031,349 |
| 26 Nov 2021 | CNY | 17.79 | 17.79 | 17.24 | 17.47 | 17.47 | -0.37 (-2.07%) | 1,118,460 |
| 25 Nov 2021 | CNY | 18.04 | 18.15 | 17.82 | 17.84 | 17.84 | -0.01 (-0.06%) | 644,530 |
| 24 Nov 2021 | CNY | 18.02 | 18.14 | 17.76 | 17.85 | 17.85 | -0.29 (-1.60%) | 890,228 |
| 23 Nov 2021 | CNY | 18.2 | 18.25 | 17.97 | 18.14 | 18.14 | +0.18 (+1.00%) | 972,070 |
| 22 Nov 2021 | CNY | 17.73 | 18.25 | 17.42 | 17.96 | 17.96 | +0.45 (+2.57%) | 1,773,135 |
| 19 Nov 2021 | CNY | 17.44 | 17.88 | 17.3 | 17.51 | 17.51 | +0.07 (+0.40%) | 932,980 |
| 18 Nov 2021 | CNY | 17.9 | 17.9 | 17.35 | 17.44 | 17.44 | -0.45 (-2.52%) | 1,073,850 |
| 17 Nov 2021 | CNY | 17.85 | 18.1 | 17.72 | 17.89 | 17.89 | +0.01 (+0.06%) | 786,240 |
| 16 Nov 2021 | CNY | 17.99 | 18.21 | 17.78 | 17.88 | 17.88 | -0.21 (-1.16%) | 1,092,002 |
| 15 Nov 2021 | CNY | 17.52 | 18.38 | 17.5 | 18.09 | 18.09 | +0.65 (+3.73%) | 1,814,420 |
| 12 Nov 2021 | CNY | 17.62 | 17.73 | 17.37 | 17.44 | 17.44 | +0.03 (+0.17%) | 1,011,233 |
| 11 Nov 2021 | CNY | 17.5 | 17.92 | 17.27 | 17.41 | 17.41 | -0.12 (-0.68%) | 1,210,995 |
| 10 Nov 2021 | CNY | 17.29 | 17.65 | 17.19 | 17.53 | 17.53 | +0.18 (+1.04%) | 1,133,138 |
| 9 Nov 2021 | CNY | 17.36 | 17.53 | 17 | 17.35 | 17.35 | -0.11 (-0.63%) | 1,286,755 |
| 8 Nov 2021 | CNY | 16.48 | 17.8 | 16.42 | 17.46 | 17.46 | +1.1 (+6.72%) | 3,168,518 |
| 5 Nov 2021 | CNY | 16.4 | 16.64 | 16.18 | 16.36 | 16.36 | -0.14 (-0.85%) | 908,395 |
| 4 Nov 2021 | CNY | 16.46 | 16.66 | 16.33 | 16.5 | 16.5 | +0.12 (+0.73%) | 833,115 |
| 3 Nov 2021 | CNY | 16.28 | 16.68 | 16.14 | 16.38 | 16.38 | +0.09 (+0.55%) | 938,746 |
| 2 Nov 2021 | CNY | 16.39 | 16.66 | 16.17 | 16.29 | 16.29 | -0.12 (-0.73%) | 1,288,900 |
| 1 Nov 2021 | CNY | 17 | 17.1 | 16.39 | 16.41 | 16.41 | -0.9 (-5.20%) | 1,797,490 |
| 29 Oct 2021 | CNY | 16.62 | 17.34 | 16.6 | 17.31 | 17.31 | +0.71 (+4.28%) | 1,160,777 |
| 28 Oct 2021 | CNY | 16.41 | 16.77 | 15.99 | 16.6 | 16.6 | +0.31 (+1.90%) | 2,083,600 |
| 27 Oct 2021 | CNY | 16.92 | 17.18 | 16.2 | 16.29 | 16.29 | -0.72 (-4.23%) | 2,222,027 |
| 26 Oct 2021 | CNY | 17.5 | 17.77 | 16.89 | 17.01 | 17.01 | -0.31 (-1.79%) | 1,578,113 |
| 25 Oct 2021 | CNY | 17.9 | 17.9 | 17.26 | 17.32 | 17.32 | -0.59 (-3.29%) | 1,389,564 |
