| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 20.97 | 21.68 | 20.97 | 21.25 | 21.25 | -0.27 (-1.25%) | 288,975 |
| 26 Nov 2021 | CNY | 21.65 | 21.76 | 21.31 | 21.52 | 21.52 | -0.15 (-0.69%) | 237,444 |
| 25 Nov 2021 | CNY | 21.41 | 21.75 | 21.12 | 21.67 | 21.67 | +0.38 (+1.78%) | 375,339 |
| 24 Nov 2021 | CNY | 21.45 | 21.45 | 21.05 | 21.29 | 21.29 | -0.04 (-0.19%) | 176,198 |
| 23 Nov 2021 | CNY | 21.5 | 21.5 | 21.13 | 21.33 | 21.33 | +0.18 (+0.85%) | 187,137 |
| 22 Nov 2021 | CNY | 21.14 | 21.6 | 20.98 | 21.15 | 21.15 | +0.01 (+0.05%) | 238,832 |
| 19 Nov 2021 | CNY | 21.02 | 21.55 | 20.81 | 21.14 | 21.14 | +0.12 (+0.57%) | 177,831 |
| 18 Nov 2021 | CNY | 21.54 | 21.54 | 21 | 21.02 | 21.02 | -0.52 (-2.41%) | 180,161 |
| 17 Nov 2021 | CNY | 21.49 | 21.57 | 21.22 | 21.54 | 21.54 | +0.31 (+1.46%) | 239,309 |
| 16 Nov 2021 | CNY | 21.5 | 21.51 | 21.15 | 21.23 | 21.23 | -0.2 (-0.93%) | 253,661 |
| 15 Nov 2021 | CNY | 20.96 | 21.49 | 20.9 | 21.43 | 21.43 | +0.58 (+2.78%) | 361,701 |
| 12 Nov 2021 | CNY | 20.83 | 20.92 | 20.7 | 20.85 | 20.85 | +0.03 (+0.14%) | 178,372 |
| 11 Nov 2021 | CNY | 20.56 | 20.96 | 20.43 | 20.82 | 20.82 | +0.12 (+0.58%) | 278,732 |
| 10 Nov 2021 | CNY | 20.7 | 20.84 | 20.44 | 20.7 | 20.7 | +0.09 (+0.44%) | 272,855 |
| 9 Nov 2021 | CNY | 20.2 | 20.88 | 20.07 | 20.61 | 20.61 | +0.42 (+2.08%) | 380,098 |
| 8 Nov 2021 | CNY | 20.02 | 20.22 | 19.95 | 20.19 | 20.19 | 0.0 (0.0%) | 206,468 |
| 5 Nov 2021 | CNY | 20.14 | 20.24 | 19.91 | 20.19 | 20.19 | +0.05 (+0.25%) | 198,565 |
| 4 Nov 2021 | CNY | 20.04 | 20.28 | 20 | 20.14 | 20.14 | +0.03 (+0.15%) | 195,234 |
| 3 Nov 2021 | CNY | 20.38 | 20.38 | 20.02 | 20.11 | 20.11 | +0.05 (+0.25%) | 143,724 |
| 2 Nov 2021 | CNY | 20.29 | 20.65 | 20.02 | 20.06 | 20.06 | -0.23 (-1.13%) | 200,264 |
| 1 Nov 2021 | CNY | 20.2 | 20.35 | 19.87 | 20.29 | 20.29 | +0.1 (+0.50%) | 229,277 |
| 29 Oct 2021 | CNY | 20.5 | 20.5 | 19.91 | 20.19 | 20.19 | +0.21 (+1.05%) | 188,697 |
| 28 Oct 2021 | CNY | 20.78 | 20.78 | 19.8 | 19.98 | 19.98 | -0.45 (-2.20%) | 351,050 |
| 27 Oct 2021 | CNY | 21.2 | 21.2 | 20.32 | 20.43 | 20.43 | -0.63 (-2.99%) | 314,733 |
| 26 Oct 2021 | CNY | 21.84 | 21.84 | 21.02 | 21.06 | 21.06 | -0.85 (-3.88%) | 403,973 |
| 25 Oct 2021 | CNY | 21.97 | 22.15 | 21.7 | 21.91 | 21.91 | +0.05 (+0.23%) | 171,707 |
| 22 Oct 2021 | CNY | 21.8 | 22.01 | 21.73 | 21.86 | 21.86 | +0.1 (+0.46%) | 178,213 |
| 21 Oct 2021 | CNY | 21.65 | 21.98 | 21.65 | 21.76 | 21.76 | -0.21 (-0.96%) | 184,545 |
| 20 Oct 2021 | CNY | 22.21 | 22.35 | 21.9 | 21.97 | 21.97 | +0.05 (+0.23%) | 133,491 |
| 19 Oct 2021 | CNY | 22.14 | 22.15 | 21.89 | 21.92 | 21.92 | -0.02 (-0.09%) | 178,096 |
