| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 18 | 18.5517 | 18 | 18.5241 | 18.5241 | +0.517 (+2.87%) | 2,318,648 |
| 18 Nov 2021 | CNY | 18.2069 | 18.3517 | 18.0069 | 18.0069 | 18.0069 | -0.214 (-1.17%) | 1,099,862 |
| 17 Nov 2021 | CNY | 17.8138 | 18.3862 | 17.8138 | 18.2207 | 18.2207 | +0.414 (+2.32%) | 1,495,882 |
| 16 Nov 2021 | CNY | 18.1724 | 18.2552 | 17.7448 | 17.8069 | 17.8069 | -0.331 (-1.82%) | 1,087,476 |
| 15 Nov 2021 | CNY | 17.9517 | 18.3103 | 17.9103 | 18.1379 | 18.1379 | +0.207 (+1.15%) | 1,415,081 |
| 12 Nov 2021 | CNY | 17.7931 | 18.0138 | 17.5862 | 17.931 | 17.931 | +0.124 (+0.70%) | 1,024,906 |
| 11 Nov 2021 | CNY | 17.7172 | 17.8483 | 17.6483 | 17.8069 | 17.8069 | +0.09 (+0.51%) | 897,471 |
| 10 Nov 2021 | CNY | 17.6897 | 17.7724 | 17.4 | 17.7172 | 17.7172 | +0.028 (+0.16%) | 955,283 |
| 9 Nov 2021 | CNY | 17.3793 | 17.6897 | 17.2828 | 17.6897 | 17.6897 | +0.221 (+1.26%) | 883,640 |
| 8 Nov 2021 | CNY | 17.1655 | 17.4966 | 17.0345 | 17.469 | 17.469 | +0.345 (+2.01%) | 1,117,245 |
| 5 Nov 2021 | CNY | 17.0345 | 17.1724 | 17.0345 | 17.1241 | 17.1241 | 0.0 (0.0%) | 556,075 |
| 4 Nov 2021 | CNY | 17.0276 | 17.131 | 16.9241 | 17.1241 | 17.1241 | +0.138 (+0.81%) | 610,454 |
| 3 Nov 2021 | CNY | 16.9517 | 17.1379 | 16.6897 | 16.9862 | 16.9862 | +0.221 (+1.32%) | 442,722 |
| 2 Nov 2021 | CNY | 17.0483 | 17.1724 | 16.6966 | 16.7655 | 16.7655 | -0.276 (-1.62%) | 682,455 |
| 1 Nov 2021 | CNY | 16.9035 | 17.1448 | 16.7931 | 17.0414 | 17.0414 | +0.083 (+0.49%) | 515,620 |
| 29 Oct 2021 | CNY | 16.6069 | 17.0345 | 16.6069 | 16.9586 | 16.9586 | +0.359 (+2.16%) | 673,719 |
| 28 Oct 2021 | CNY | 16.9655 | 17.0966 | 16.5586 | 16.6 | 16.6 | -0.414 (-2.43%) | 772,072 |
| 27 Oct 2021 | CNY | 17.4759 | 17.4897 | 16.9586 | 17.0138 | 17.0138 | -0.455 (-2.61%) | 725,401 |
| 26 Oct 2021 | CNY | 17.3724 | 17.8138 | 17.3655 | 17.469 | 17.469 | +0.014 (+0.08%) | 1,063,737 |
| 25 Oct 2021 | CNY | 17.0276 | 17.4552 | 16.7931 | 17.4552 | 17.4552 | +0.421 (+2.47%) | 918,924 |
| 22 Oct 2021 | CNY | 17.3793 | 17.4483 | 16.9103 | 17.0345 | 17.0345 | -0.421 (-2.41%) | 891,094 |
| 21 Oct 2021 | CNY | 17.7241 | 17.7241 | 17.4414 | 17.4552 | 17.4552 | -0.214 (-1.21%) | 562,504 |
| 20 Oct 2021 | CNY | 17.7172 | 17.8276 | 17.5379 | 17.669 | 17.669 | -0.041 (-0.23%) | 517,209 |
| 19 Oct 2021 | CNY | 17.6552 | 17.8483 | 17.4621 | 17.7103 | 17.7103 | -0.007 (-0.04%) | 515,034 |
| 18 Oct 2021 | CNY | 17.4828 | 17.8 | 17.4828 | 17.7172 | 17.7172 | +0.159 (+0.90%) | 637,446 |
| 15 Oct 2021 | CNY | 17.4828 | 17.7103 | 17.3586 | 17.5586 | 17.5586 | +0.035 (+0.20%) | 642,152 |
| 14 Oct 2021 | CNY | 17.3103 | 17.5586 | 17.3103 | 17.5241 | 17.5241 | +0.214 (+1.24%) | 611,090 |
| 13 Oct 2021 | CNY | 17.3379 | 17.3586 | 16.9035 | 17.3103 | 17.3103 | -0.028 (-0.16%) | 956,670 |
| 12 Oct 2021 | CNY | 17.8069 | 17.8069 | 17.2414 | 17.3379 | 17.3379 | -0.317 (-1.80%) | 612,861 |
| 11 Oct 2021 | CNY | 17.531 | 17.8345 | 17.531 | 17.6552 | 17.6552 | +0.124 (+0.71%) | 642,664 |
