| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 19.05 | 19.57 | 18.15 | 18.91 | 18.91 | +0.22 (+1.18%) | 4,251,053 |
| 26 Nov 2021 | CNY | 19.9 | 20.45 | 18.62 | 18.69 | 18.69 | -0.11 (-0.59%) | 4,785,441 |
| 25 Nov 2021 | CNY | 18.02 | 19.11 | 17.86 | 18.8 | 18.8 | +0.69 (+3.81%) | 4,389,120 |
| 24 Nov 2021 | CNY | 18.05 | 18.25 | 17.67 | 18.11 | 18.11 | +0.01 (+0.06%) | 2,384,530 |
| 23 Nov 2021 | CNY | 17.21 | 18.12 | 17.17 | 18.1 | 18.1 | +0.89 (+5.17%) | 2,783,228 |
| 22 Nov 2021 | CNY | 17.05 | 17.23 | 16.93 | 17.21 | 17.21 | +0.19 (+1.12%) | 770,360 |
| 19 Nov 2021 | CNY | 16.99 | 17.19 | 16.88 | 17.02 | 17.02 | 0.0 (0.0%) | 586,343 |
| 18 Nov 2021 | CNY | 17.53 | 17.54 | 16.96 | 17.02 | 17.02 | -0.38 (-2.18%) | 799,246 |
| 17 Nov 2021 | CNY | 17.05 | 17.57 | 16.97 | 17.4 | 17.4 | +0.35 (+2.05%) | 1,180,107 |
| 16 Nov 2021 | CNY | 17.52 | 17.56 | 17.03 | 17.05 | 17.05 | -0.42 (-2.40%) | 1,123,604 |
| 15 Nov 2021 | CNY | 17.16 | 17.72 | 17.16 | 17.47 | 17.47 | +0.29 (+1.69%) | 1,442,308 |
| 12 Nov 2021 | CNY | 17.2 | 17.3 | 16.91 | 17.18 | 17.18 | 0.0 (0.0%) | 963,177 |
| 11 Nov 2021 | CNY | 16.7 | 17.4 | 16.6 | 17.18 | 17.18 | +0.5 (+3.00%) | 1,755,646 |
| 10 Nov 2021 | CNY | 16.32 | 16.86 | 16.32 | 16.68 | 16.68 | +0.36 (+2.21%) | 1,329,901 |
| 9 Nov 2021 | CNY | 16.21 | 16.5 | 16.21 | 16.32 | 16.32 | +0.15 (+0.93%) | 675,100 |
| 8 Nov 2021 | CNY | 16.51 | 16.79 | 16.01 | 16.17 | 16.17 | -0.34 (-2.06%) | 886,600 |
| 5 Nov 2021 | CNY | 16.34 | 16.66 | 16.21 | 16.51 | 16.51 | +0.28 (+1.73%) | 1,135,578 |
| 4 Nov 2021 | CNY | 16.43 | 16.43 | 16.18 | 16.23 | 16.23 | -0.19 (-1.16%) | 703,628 |
| 3 Nov 2021 | CNY | 15.78 | 16.61 | 15.74 | 16.42 | 16.42 | +0.74 (+4.72%) | 1,299,963 |
| 2 Nov 2021 | CNY | 16.02 | 16.39 | 15.6 | 15.68 | 15.68 | -0.42 (-2.61%) | 895,736 |
| 1 Nov 2021 | CNY | 15.85 | 16.27 | 15.8 | 16.1 | 16.1 | 0.0 (0.0%) | 436,011 |
| 29 Oct 2021 | CNY | 16.31 | 16.5 | 15.91 | 16.1 | 16.1 | -0.16 (-0.98%) | 750,605 |
| 28 Oct 2021 | CNY | 16.42 | 16.42 | 16.18 | 16.26 | 16.26 | -0.07 (-0.43%) | 385,528 |
| 27 Oct 2021 | CNY | 16.41 | 16.42 | 16.18 | 16.33 | 16.33 | -0.15 (-0.91%) | 471,907 |
| 26 Oct 2021 | CNY | 16.6 | 16.71 | 16.4 | 16.48 | 16.48 | -0.22 (-1.32%) | 473,410 |
| 25 Oct 2021 | CNY | 16.88 | 16.98 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 532,649 |
| 22 Oct 2021 | CNY | 17.09 | 17.27 | 16.55 | 16.75 | 16.75 | -0.12 (-0.71%) | 977,409 |
| 21 Oct 2021 | CNY | 16.25 | 16.9 | 16.2 | 16.87 | 16.87 | +0.57 (+3.50%) | 1,345,914 |
| 20 Oct 2021 | CNY | 16.51 | 16.51 | 16.25 | 16.3 | 16.3 | -0.31 (-1.87%) | 516,453 |
| 19 Oct 2021 | CNY | 16.2 | 16.76 | 16.18 | 16.61 | 16.61 | +0.32 (+1.96%) | 612,062 |
