| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2021 | CNY | 15.41 | 16.88 | 15.41 | 16.27 | 16.27 | +0.66 (+4.23%) | 26,858,319 |
| 3 Nov 2021 | CNY | 16.04 | 16.05 | 15.2 | 15.61 | 15.61 | -0.8 (-4.88%) | 27,380,046 |
| 2 Nov 2021 | CNY | 16.92 | 17.42 | 16.4 | 16.41 | 16.41 | -0.7 (-4.09%) | 25,849,199 |
| 1 Nov 2021 | CNY | 17 | 17.5 | 16.67 | 17.11 | 17.11 | -0.14 (-0.81%) | 26,826,723 |
| 29 Oct 2021 | CNY | 17.04 | 17.43 | 16.7 | 17.25 | 17.25 | +0.06 (+0.35%) | 26,448,834 |
| 28 Oct 2021 | CNY | 18.4 | 18.4 | 17.14 | 17.19 | 17.19 | -1.47 (-7.88%) | 35,593,766 |
| 27 Oct 2021 | CNY | 18.6 | 19.75 | 17.71 | 18.66 | 18.66 | +0.46 (+2.53%) | 66,109,120 |
| 26 Oct 2021 | CNY | 17.58 | 18.57 | 17.58 | 18.2 | 18.2 | +1.32 (+7.82%) | 67,304,204 |
| 25 Oct 2021 | CNY | 16.2 | 17.5 | 16.05 | 16.88 | 16.88 | +0.58 (+3.56%) | 31,981,895 |
| 22 Oct 2021 | CNY | 16.8 | 16.94 | 16.27 | 16.3 | 16.3 | -0.86 (-5.01%) | 21,124,882 |
| 21 Oct 2021 | CNY | 16.16 | 17.7 | 16.04 | 17.16 | 17.16 | +0.91 (+5.60%) | 35,813,827 |
| 20 Oct 2021 | CNY | 16.46 | 16.52 | 16.12 | 16.25 | 16.25 | -0.29 (-1.75%) | 16,752,918 |
| 19 Oct 2021 | CNY | 16.3 | 16.76 | 16.02 | 16.54 | 16.54 | +0.01 (+0.06%) | 20,933,609 |
| 18 Oct 2021 | CNY | 16.8 | 17.01 | 16.52 | 16.53 | 16.53 | -0.61 (-3.56%) | 23,333,205 |
| 15 Oct 2021 | CNY | 17.42 | 17.83 | 16.51 | 17.14 | 17.14 | -0.29 (-1.66%) | 33,319,917 |
| 14 Oct 2021 | CNY | 16.48 | 18 | 15.55 | 17.43 | 17.43 | +0.7 (+4.18%) | 38,512,808 |
| 13 Oct 2021 | CNY | 17.37 | 17.77 | 16.09 | 16.73 | 16.73 | -0.67 (-3.85%) | 40,291,894 |
| 12 Oct 2021 | CNY | 16.66 | 18.15 | 16.22 | 17.4 | 17.4 | +0.86 (+5.20%) | 59,010,319 |
| 11 Oct 2021 | CNY | 15.05 | 16.54 | 14.47 | 16.54 | 16.54 | +1.5 (+9.97%) | 29,345,232 |
| 8 Oct 2021 | CNY | 16.39 | 16.66 | 14.91 | 15.04 | 15.04 | +13.85 (+1163.87%) | 24,420,712 |
| 7 Oct 2021 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 530 |
| 4 Oct 2021 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -14.54 (-92.43%) | 250 |
| 30 Sep 2021 | CNY | 14.33 | 15.73 | 14.33 | 15.73 | 15.73 | +1.43 (+10%) | 22,815,405 |
| 29 Sep 2021 | CNY | 15.26 | 15.58 | 14.21 | 14.3 | 14.3 | -1.48 (-9.38%) | 22,044,436 |
| 28 Sep 2021 | CNY | 15.36 | 16.5 | 15.2 | 15.78 | 15.78 | +0.42 (+2.73%) | 16,884,694 |
| 27 Sep 2021 | CNY | 16.71 | 16.79 | 15.02 | 15.36 | 15.36 | -1.33 (-7.97%) | 23,679,316 |
| 24 Sep 2021 | CNY | 16.21 | 17.47 | 16.21 | 16.69 | 16.69 | +0.49 (+3.02%) | 29,871,930 |
| 23 Sep 2021 | CNY | 15.9 | 16.68 | 15.76 | 16.2 | 16.2 | +0.1 (+0.62%) | 26,015,502 |
| 22 Sep 2021 | CNY | 15.23 | 16.79 | 15.05 | 16.1 | 16.1 | +0.7 (+4.55%) | 26,929,744 |
| 17 Sep 2021 | CNY | 16.03 | 16.25 | 15.17 | 15.4 | 15.4 | -0.76 (-4.70%) | 20,626,127 |
