| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 17.8 | 18.18 | 17.8 | 18.05 | 18.05 | +0.1 (+0.56%) | 403,561 |
| 13 Dec 2021 | CNY | 18.18 | 18.18 | 17.89 | 17.95 | 17.95 | -0.04 (-0.22%) | 333,508 |
| 10 Dec 2021 | CNY | 18.55 | 18.7 | 17.8 | 17.99 | 17.99 | -0.19 (-1.05%) | 294,238 |
| 9 Dec 2021 | CNY | 18.08 | 18.3 | 17.95 | 18.18 | 18.18 | +0.11 (+0.61%) | 303,789 |
| 8 Dec 2021 | CNY | 18.02 | 18.2 | 17.93 | 18.07 | 18.07 | +0.02 (+0.11%) | 304,078 |
| 7 Dec 2021 | CNY | 18.72 | 18.72 | 17.91 | 18.05 | 18.05 | -0.47 (-2.54%) | 620,184 |
| 6 Dec 2021 | CNY | 19.39 | 19.48 | 18.5 | 18.52 | 18.52 | -0.69 (-3.59%) | 607,570 |
| 3 Dec 2021 | CNY | 19.45 | 19.68 | 19.13 | 19.21 | 19.21 | -0.23 (-1.18%) | 590,646 |
| 2 Dec 2021 | CNY | 20.08 | 20.16 | 19.38 | 19.44 | 19.44 | -0.56 (-2.80%) | 827,835 |
| 1 Dec 2021 | CNY | 19.68 | 20.3 | 19.5 | 20 | 20 | +0.32 (+1.63%) | 999,597 |
| 30 Nov 2021 | CNY | 19.2 | 19.88 | 19.19 | 19.68 | 19.68 | +0.44 (+2.29%) | 921,596 |
| 29 Nov 2021 | CNY | 19.14 | 19.59 | 19.08 | 19.24 | 19.24 | -0.37 (-1.89%) | 454,376 |
| 26 Nov 2021 | CNY | 19.82 | 19.82 | 19.2 | 19.61 | 19.61 | -0.26 (-1.31%) | 818,932 |
| 25 Nov 2021 | CNY | 20.26 | 20.26 | 19.5 | 19.87 | 19.87 | -0.23 (-1.14%) | 706,832 |
| 24 Nov 2021 | CNY | 19.66 | 20.45 | 19.6 | 20.1 | 20.1 | +0.44 (+2.24%) | 982,523 |
| 23 Nov 2021 | CNY | 19.48 | 19.7 | 19.17 | 19.66 | 19.66 | +0.38 (+1.97%) | 869,011 |
| 22 Nov 2021 | CNY | 19.3 | 19.42 | 18.86 | 19.28 | 19.28 | +0.23 (+1.21%) | 678,784 |
| 19 Nov 2021 | CNY | 18.85 | 19.4 | 18.71 | 19.05 | 19.05 | +0.34 (+1.82%) | 706,971 |
| 18 Nov 2021 | CNY | 19.55 | 19.55 | 18.65 | 18.71 | 18.71 | -0.79 (-4.05%) | 945,971 |
| 17 Nov 2021 | CNY | 19.55 | 19.55 | 19.11 | 19.5 | 19.5 | +0.3 (+1.56%) | 1,020,846 |
| 16 Nov 2021 | CNY | 18.8 | 19.33 | 18.54 | 19.2 | 19.2 | +0.32 (+1.69%) | 1,623,843 |
| 15 Nov 2021 | CNY | 18.28 | 19.1 | 18.26 | 18.88 | 18.88 | +0.69 (+3.79%) | 1,069,409 |
| 12 Nov 2021 | CNY | 18.27 | 18.29 | 17.8 | 18.19 | 18.19 | +0.22 (+1.22%) | 536,729 |
| 11 Nov 2021 | CNY | 17.7 | 18.18 | 17.57 | 17.97 | 17.97 | +0.07 (+0.39%) | 520,549 |
| 10 Nov 2021 | CNY | 17.6 | 17.96 | 17.55 | 17.9 | 17.9 | +0.13 (+0.73%) | 450,601 |
| 9 Nov 2021 | CNY | 17.58 | 17.9 | 17.39 | 17.77 | 17.77 | +0.41 (+2.36%) | 558,483 |
| 8 Nov 2021 | CNY | 17.5 | 17.68 | 17.2 | 17.36 | 17.36 | -0.14 (-0.80%) | 330,525 |
| 5 Nov 2021 | CNY | 17.31 | 17.77 | 17.31 | 17.5 | 17.5 | +0.19 (+1.10%) | 515,601 |
| 4 Nov 2021 | CNY | 17.28 | 17.38 | 16.97 | 17.31 | 17.31 | +0.26 (+1.52%) | 429,089 |
| 3 Nov 2021 | CNY | 16.98 | 17.25 | 16.69 | 17.05 | 17.05 | +0.38 (+2.28%) | 537,532 |
