| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 16.96 | 17.17 | 16.84 | 17.06 | 17.06 | +0.2 (+1.19%) | 873,862 |
| 29 Nov 2021 | CNY | 17.02 | 17.05 | 16.82 | 16.86 | 16.86 | -0.32 (-1.86%) | 1,174,092 |
| 26 Nov 2021 | CNY | 17.3 | 17.34 | 17.11 | 17.18 | 17.18 | -0.43 (-2.44%) | 2,061,526 |
| 25 Nov 2021 | CNY | 17.61 | 17.78 | 17.48 | 17.61 | 17.61 | +0.06 (+0.34%) | 1,306,157 |
| 24 Nov 2021 | CNY | 17.53 | 17.75 | 17.37 | 17.55 | 17.55 | +0.02 (+0.11%) | 1,198,369 |
| 23 Nov 2021 | CNY | 17.48 | 17.56 | 17.41 | 17.53 | 17.53 | +0.05 (+0.29%) | 1,020,616 |
| 22 Nov 2021 | CNY | 17.23 | 17.62 | 17.11 | 17.48 | 17.48 | +0.28 (+1.63%) | 1,857,023 |
| 19 Nov 2021 | CNY | 17.05 | 17.24 | 17.05 | 17.2 | 17.2 | +0.16 (+0.94%) | 560,901 |
| 18 Nov 2021 | CNY | 17.35 | 17.35 | 17.01 | 17.04 | 17.04 | -0.28 (-1.62%) | 993,157 |
| 17 Nov 2021 | CNY | 17.26 | 17.34 | 17.19 | 17.32 | 17.32 | +0.12 (+0.70%) | 758,400 |
| 16 Nov 2021 | CNY | 17.33 | 17.36 | 17.15 | 17.2 | 17.2 | -0.13 (-0.75%) | 915,700 |
| 15 Nov 2021 | CNY | 17.14 | 17.38 | 17.11 | 17.33 | 17.33 | +0.21 (+1.23%) | 1,562,357 |
| 12 Nov 2021 | CNY | 17.1 | 17.15 | 16.96 | 17.12 | 17.12 | +0.02 (+0.12%) | 775,357 |
| 11 Nov 2021 | CNY | 17.08 | 17.14 | 16.9 | 17.1 | 17.1 | +0.09 (+0.53%) | 781,314 |
| 10 Nov 2021 | CNY | 16.89 | 17.05 | 16.83 | 17.01 | 17.01 | +0.05 (+0.29%) | 681,900 |
| 9 Nov 2021 | CNY | 16.85 | 16.96 | 16.82 | 16.96 | 16.96 | +0.09 (+0.53%) | 617,807 |
| 8 Nov 2021 | CNY | 16.99 | 16.99 | 16.75 | 16.87 | 16.87 | -0.05 (-0.30%) | 662,000 |
| 5 Nov 2021 | CNY | 16.7 | 17.24 | 16.7 | 16.92 | 16.92 | +0.15 (+0.89%) | 1,424,531 |
| 4 Nov 2021 | CNY | 16.76 | 16.79 | 16.59 | 16.77 | 16.77 | +0.13 (+0.78%) | 707,244 |
| 3 Nov 2021 | CNY | 16.6 | 16.66 | 16.51 | 16.64 | 16.64 | +0.08 (+0.48%) | 528,819 |
| 2 Nov 2021 | CNY | 16.8 | 16.8 | 16.49 | 16.56 | 16.56 | -0.24 (-1.43%) | 854,300 |
| 1 Nov 2021 | CNY | 16.74 | 16.83 | 16.5 | 16.8 | 16.8 | +0.08 (+0.48%) | 578,240 |
| 29 Oct 2021 | CNY | 16.63 | 16.74 | 16.46 | 16.72 | 16.72 | +0.15 (+0.91%) | 579,712 |
| 28 Oct 2021 | CNY | 16.51 | 16.78 | 16.45 | 16.57 | 16.57 | -0.01 (-0.06%) | 774,200 |
| 27 Oct 2021 | CNY | 16.92 | 16.92 | 16.56 | 16.58 | 16.58 | -0.53 (-3.10%) | 1,628,028 |
| 26 Oct 2021 | CNY | 16.91 | 17.12 | 16.89 | 17.11 | 17.11 | +0.11 (+0.65%) | 773,757 |
| 25 Oct 2021 | CNY | 17.15 | 17.15 | 16.83 | 17 | 17 | -0.17 (-0.99%) | 1,358,957 |
| 22 Oct 2021 | CNY | 17.2 | 17.39 | 17.14 | 17.17 | 17.17 | +0.02 (+0.12%) | 917,162 |
| 21 Oct 2021 | CNY | 17.34 | 17.34 | 17.13 | 17.15 | 17.15 | -0.18 (-1.04%) | 949,362 |
| 20 Oct 2021 | CNY | 17.28 | 17.37 | 17.18 | 17.33 | 17.33 | +0.05 (+0.29%) | 822,000 |
