| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 20.91 | 21.2 | 20.91 | 21.13 | 21.13 | +0.1 (+0.48%) | 469,788 |
| 16 Nov 2021 | CNY | 21.12 | 21.27 | 20.98 | 21.03 | 21.03 | -0.24 (-1.13%) | 551,339 |
| 15 Nov 2021 | CNY | 20.72 | 21.3 | 20.72 | 21.27 | 21.27 | +0.32 (+1.53%) | 787,768 |
| 12 Nov 2021 | CNY | 21.1 | 21.11 | 20.71 | 20.95 | 20.95 | -0.24 (-1.13%) | 863,422 |
| 11 Nov 2021 | CNY | 20.79 | 21.36 | 20.79 | 21.19 | 21.19 | +0.4 (+1.92%) | 851,130 |
| 10 Nov 2021 | CNY | 20.84 | 20.84 | 20.58 | 20.79 | 20.79 | -0.05 (-0.24%) | 381,800 |
| 9 Nov 2021 | CNY | 20.55 | 20.84 | 20.49 | 20.84 | 20.84 | +0.31 (+1.51%) | 705,260 |
| 8 Nov 2021 | CNY | 20.3 | 20.57 | 20.3 | 20.53 | 20.53 | +0.08 (+0.39%) | 415,280 |
| 5 Nov 2021 | CNY | 20.42 | 20.47 | 20.28 | 20.45 | 20.45 | +0.03 (+0.15%) | 438,682 |
| 4 Nov 2021 | CNY | 20.25 | 20.47 | 20.14 | 20.42 | 20.42 | +0.15 (+0.74%) | 400,714 |
| 3 Nov 2021 | CNY | 20.18 | 20.27 | 20.03 | 20.27 | 20.27 | +0.24 (+1.20%) | 376,364 |
| 2 Nov 2021 | CNY | 20.41 | 20.59 | 19.91 | 20.03 | 20.03 | -0.4 (-1.96%) | 563,250 |
| 1 Nov 2021 | CNY | 20.3 | 20.54 | 20.13 | 20.43 | 20.43 | +0.13 (+0.64%) | 489,370 |
| 29 Oct 2021 | CNY | 20.13 | 20.35 | 19.9 | 20.3 | 20.3 | +0.17 (+0.84%) | 549,535 |
| 28 Oct 2021 | CNY | 20.49 | 20.77 | 20.1 | 20.13 | 20.13 | -0.55 (-2.66%) | 635,713 |
| 27 Oct 2021 | CNY | 20.94 | 21.21 | 20.66 | 20.68 | 20.68 | -0.37 (-1.76%) | 732,610 |
| 26 Oct 2021 | CNY | 21.15 | 21.25 | 21 | 21.05 | 21.05 | -0.09 (-0.43%) | 402,923 |
| 25 Oct 2021 | CNY | 21.41 | 21.42 | 20.93 | 21.14 | 21.14 | -0.28 (-1.31%) | 568,572 |
| 22 Oct 2021 | CNY | 21.62 | 21.85 | 21.42 | 21.42 | 21.42 | -0.34 (-1.56%) | 609,800 |
| 21 Oct 2021 | CNY | 21.55 | 22.23 | 21.45 | 21.76 | 21.76 | +0.51 (+2.40%) | 1,013,545 |
| 20 Oct 2021 | CNY | 21.55 | 21.55 | 21.23 | 21.25 | 21.25 | -0.25 (-1.16%) | 481,683 |
| 19 Oct 2021 | CNY | 21.5 | 21.58 | 21.41 | 21.5 | 21.5 | 0.0 (0.0%) | 340,751 |
| 18 Oct 2021 | CNY | 21.84 | 21.84 | 21.37 | 21.5 | 21.5 | -0.34 (-1.56%) | 553,521 |
| 15 Oct 2021 | CNY | 21.95 | 21.95 | 21.78 | 21.84 | 21.84 | -0.12 (-0.55%) | 370,603 |
| 14 Oct 2021 | CNY | 22 | 22 | 21.86 | 21.96 | 21.96 | +0.01 (+0.05%) | 277,238 |
| 13 Oct 2021 | CNY | 21.75 | 21.95 | 21.74 | 21.95 | 21.95 | +0.12 (+0.55%) | 403,363 |
| 12 Oct 2021 | CNY | 22.4 | 22.4 | 21.76 | 21.83 | 21.83 | -0.46 (-2.06%) | 557,063 |
| 11 Oct 2021 | CNY | 22.21 | 22.48 | 22.08 | 22.29 | 22.29 | +0.15 (+0.68%) | 453,042 |
| 8 Oct 2021 | CNY | 22 | 22.23 | 22 | 22.14 | 22.14 | +0.21 (+0.96%) | 496,680 |
| 30 Sep 2021 | CNY | 21.83 | 22.05 | 21.82 | 21.93 | 21.93 | +0.17 (+0.78%) | 360,330 |
