| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 18.6 | 19.76 | 18.6 | 19.66 | 19.66 | +1.15 (+6.21%) | 5,817,835 |
| 16 Nov 2021 | CNY | 19.15 | 19.16 | 18.43 | 18.51 | 18.51 | -0.64 (-3.34%) | 2,800,159 |
| 15 Nov 2021 | CNY | 18.72 | 19.21 | 18.59 | 19.15 | 19.15 | +0.43 (+2.30%) | 3,003,354 |
| 12 Nov 2021 | CNY | 18.6 | 18.95 | 18.34 | 18.72 | 18.72 | +0.18 (+0.97%) | 2,817,547 |
| 11 Nov 2021 | CNY | 18.46 | 18.6 | 18.27 | 18.54 | 18.54 | +0.06 (+0.32%) | 2,609,385 |
| 10 Nov 2021 | CNY | 18.27 | 18.65 | 18.08 | 18.48 | 18.48 | +0.12 (+0.65%) | 2,644,800 |
| 9 Nov 2021 | CNY | 18.28 | 18.86 | 18.13 | 18.36 | 18.36 | +0.06 (+0.33%) | 3,455,453 |
| 8 Nov 2021 | CNY | 17.31 | 18.7 | 17.31 | 18.3 | 18.3 | +0.74 (+4.21%) | 4,761,869 |
| 5 Nov 2021 | CNY | 17.01 | 17.96 | 16.83 | 17.56 | 17.56 | +0.36 (+2.09%) | 3,782,296 |
| 4 Nov 2021 | CNY | 17.05 | 17.46 | 16.98 | 17.2 | 17.2 | +0.15 (+0.88%) | 2,139,813 |
| 3 Nov 2021 | CNY | 17.05 | 17.18 | 16.85 | 17.05 | 17.05 | -0.01 (-0.06%) | 1,602,290 |
| 2 Nov 2021 | CNY | 17.66 | 17.85 | 16.95 | 17.06 | 17.06 | -0.52 (-2.96%) | 2,787,233 |
| 1 Nov 2021 | CNY | 16.91 | 17.7 | 16.91 | 17.58 | 17.58 | +0.56 (+3.29%) | 2,543,823 |
| 29 Oct 2021 | CNY | 16.7 | 17.1 | 16.3 | 17.02 | 17.02 | +0.42 (+2.53%) | 2,602,158 |
| 28 Oct 2021 | CNY | 17.86 | 17.97 | 16.38 | 16.6 | 16.6 | -1.26 (-7.05%) | 4,171,439 |
| 27 Oct 2021 | CNY | 18.73 | 18.73 | 17.79 | 17.86 | 17.86 | -0.92 (-4.90%) | 3,256,523 |
| 26 Oct 2021 | CNY | 18.49 | 19.14 | 18.21 | 18.78 | 18.78 | +0.43 (+2.34%) | 3,260,281 |
| 25 Oct 2021 | CNY | 17.82 | 18.55 | 17.82 | 18.35 | 18.35 | +0.42 (+2.34%) | 1,672,555 |
| 22 Oct 2021 | CNY | 18.3 | 18.44 | 17.92 | 17.93 | 17.93 | -0.54 (-2.92%) | 2,519,017 |
| 21 Oct 2021 | CNY | 18.68 | 19.19 | 18.28 | 18.47 | 18.47 | -0.5 (-2.64%) | 3,943,166 |
| 20 Oct 2021 | CNY | 17.7 | 19.32 | 17.7 | 18.97 | 18.97 | +1.27 (+7.18%) | 6,734,976 |
| 19 Oct 2021 | CNY | 17.96 | 18.08 | 17.62 | 17.7 | 17.7 | -0.39 (-2.16%) | 2,406,364 |
| 18 Oct 2021 | CNY | 17.8 | 18.11 | 17.6 | 18.09 | 18.09 | +0.16 (+0.89%) | 1,776,989 |
| 15 Oct 2021 | CNY | 18 | 18.19 | 17.74 | 17.93 | 17.93 | -0.03 (-0.17%) | 1,629,218 |
| 14 Oct 2021 | CNY | 17.81 | 18.28 | 17.55 | 17.96 | 17.96 | +0.27 (+1.53%) | 2,282,815 |
| 13 Oct 2021 | CNY | 17.59 | 17.7 | 17.37 | 17.69 | 17.69 | +0.21 (+1.20%) | 1,308,896 |
| 12 Oct 2021 | CNY | 18.1 | 18.35 | 17.3 | 17.48 | 17.48 | -0.66 (-3.64%) | 2,853,649 |
| 11 Oct 2021 | CNY | 18.51 | 18.72 | 17.93 | 18.14 | 18.14 | -0.4 (-2.16%) | 2,305,733 |
| 8 Oct 2021 | CNY | 18.82 | 19.4 | 18.47 | 18.54 | 18.54 | +0.09 (+0.49%) | 2,996,006 |
| 30 Sep 2021 | CNY | 18.35 | 18.86 | 18.16 | 18.45 | 18.45 | +0.43 (+2.39%) | 2,453,784 |
