| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 19.51 | 19.65 | 19.1 | 19.34 | 19.34 | +0.02 (+0.10%) | 5,664,696 |
| 19 Nov 2021 | CNY | 19.01 | 19.9 | 19.01 | 19.32 | 19.32 | +0.22 (+1.15%) | 7,369,889 |
| 18 Nov 2021 | CNY | 19.94 | 20.05 | 19.1 | 19.1 | 19.1 | -0.91 (-4.55%) | 8,355,573 |
| 17 Nov 2021 | CNY | 18.75 | 20.2 | 18.67 | 20.01 | 20.01 | +1.16 (+6.15%) | 10,887,105 |
| 16 Nov 2021 | CNY | 19.16 | 19.8 | 18.74 | 18.85 | 18.85 | -0.65 (-3.33%) | 9,497,259 |
| 15 Nov 2021 | CNY | 19.17 | 20.4 | 18.67 | 19.5 | 19.5 | +0.65 (+3.45%) | 13,621,699 |
| 12 Nov 2021 | CNY | 17.89 | 18.92 | 17.64 | 18.85 | 18.85 | +0.8 (+4.43%) | 11,066,726 |
| 11 Nov 2021 | CNY | 17.7 | 18.15 | 17.38 | 18.05 | 18.05 | +0.35 (+1.98%) | 8,383,031 |
| 10 Nov 2021 | CNY | 17.3 | 17.89 | 17.2 | 17.7 | 17.7 | +0.41 (+2.37%) | 9,516,727 |
| 9 Nov 2021 | CNY | 17.27 | 17.57 | 17.1 | 17.29 | 17.29 | -0.03 (-0.17%) | 6,911,766 |
| 8 Nov 2021 | CNY | 16.67 | 17.75 | 16.52 | 17.32 | 17.32 | +0.6 (+3.59%) | 8,559,405 |
| 5 Nov 2021 | CNY | 17 | 17.43 | 16.67 | 16.72 | 16.72 | -0.18 (-1.07%) | 9,240,416 |
| 4 Nov 2021 | CNY | 15.81 | 16.9 | 15.76 | 16.9 | 16.9 | +1.09 (+6.89%) | 8,901,815 |
| 3 Nov 2021 | CNY | 15.87 | 15.96 | 15.62 | 15.81 | 15.81 | -0.04 (-0.25%) | 3,471,141 |
| 2 Nov 2021 | CNY | 16.35 | 16.39 | 15.68 | 15.85 | 15.85 | -0.39 (-2.40%) | 5,723,672 |
| 1 Nov 2021 | CNY | 15.46 | 16.27 | 15.41 | 16.24 | 16.24 | +0.55 (+3.51%) | 6,083,941 |
| 29 Oct 2021 | CNY | 15.35 | 15.88 | 15.25 | 15.69 | 15.69 | +0.58 (+3.84%) | 5,454,547 |
| 28 Oct 2021 | CNY | 15.48 | 15.66 | 15.06 | 15.11 | 15.11 | -0.14 (-0.92%) | 4,638,351 |
| 27 Oct 2021 | CNY | 16.19 | 16.31 | 15.12 | 15.25 | 15.25 | -1.09 (-6.67%) | 8,407,964 |
| 26 Oct 2021 | CNY | 16.27 | 16.78 | 16.11 | 16.34 | 16.34 | +0.06 (+0.37%) | 5,669,318 |
| 25 Oct 2021 | CNY | 16.18 | 16.43 | 16.05 | 16.28 | 16.28 | -0.16 (-0.97%) | 4,167,731 |
| 22 Oct 2021 | CNY | 16.14 | 16.65 | 15.93 | 16.44 | 16.44 | +0.37 (+2.30%) | 6,784,458 |
| 21 Oct 2021 | CNY | 16.88 | 16.95 | 16.04 | 16.07 | 16.07 | -1.02 (-5.97%) | 9,342,170 |
| 20 Oct 2021 | CNY | 17.26 | 17.49 | 16.9 | 17.09 | 17.09 | -0.03 (-0.18%) | 6,352,080 |
| 19 Oct 2021 | CNY | 17.08 | 17.35 | 16.74 | 17.12 | 17.12 | -0.16 (-0.93%) | 6,232,535 |
| 18 Oct 2021 | CNY | 17.05 | 17.65 | 16.66 | 17.28 | 17.28 | +0.1 (+0.58%) | 6,396,221 |
| 15 Oct 2021 | CNY | 17.7 | 17.71 | 17.04 | 17.18 | 17.18 | -0.82 (-4.56%) | 10,151,014 |
| 14 Oct 2021 | CNY | 17.02 | 18.38 | 17.02 | 18 | 18 | +0.79 (+4.59%) | 15,680,036 |
| 13 Oct 2021 | CNY | 16.78 | 17.67 | 16.63 | 17.21 | 17.21 | +0.81 (+4.94%) | 12,695,332 |
| 12 Oct 2021 | CNY | 15.98 | 16.63 | 15.85 | 16.4 | 16.4 | +0.36 (+2.24%) | 7,180,969 |
