| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 18.59 | 19.48 | 18.55 | 18.76 | 18.76 | +0.14 (+0.75%) | 98,607,548 |
| 25 Nov 2021 | CNY | 19.31 | 19.42 | 18.49 | 18.62 | 18.62 | -0.57 (-2.97%) | 107,635,412 |
| 24 Nov 2021 | CNY | 18.8 | 20.66 | 18.71 | 19.19 | 19.19 | +0.03 (+0.16%) | 198,250,010 |
| 23 Nov 2021 | CNY | 17.64 | 19.16 | 17.4 | 19.16 | 19.16 | +1.74 (+9.99%) | 166,424,476 |
| 22 Nov 2021 | CNY | 16.6 | 17.56 | 16.51 | 17.42 | 17.42 | +0.67 (+4%) | 140,777,871 |
| 19 Nov 2021 | CNY | 17.84 | 17.96 | 16.32 | 16.75 | 16.75 | -1.37 (-7.56%) | 169,383,719 |
| 18 Nov 2021 | CNY | 18.4 | 18.47 | 17.75 | 18.12 | 18.12 | +0.01 (+0.06%) | 149,939,066 |
| 17 Nov 2021 | CNY | 16.77 | 18.11 | 16.48 | 18.11 | 18.11 | +1.65 (+10.02%) | 190,520,677 |
| 16 Nov 2021 | CNY | 15.5 | 16.46 | 15.42 | 16.46 | 16.46 | +1.5 (+10.03%) | 101,562,704 |
| 15 Nov 2021 | CNY | 14.83 | 15.22 | 14.76 | 14.96 | 14.96 | +0.2 (+1.36%) | 37,407,511 |
| 12 Nov 2021 | CNY | 14.45 | 14.86 | 14.38 | 14.76 | 14.76 | +0.39 (+2.71%) | 30,696,386 |
| 11 Nov 2021 | CNY | 14.39 | 14.48 | 14.31 | 14.37 | 14.37 | -0.07 (-0.48%) | 16,413,518 |
| 10 Nov 2021 | CNY | 14.26 | 14.44 | 14.15 | 14.44 | 14.44 | +0.17 (+1.19%) | 19,995,811 |
| 9 Nov 2021 | CNY | 14.26 | 14.42 | 14.17 | 14.27 | 14.27 | +0.01 (+0.07%) | 17,248,058 |
| 8 Nov 2021 | CNY | 14.2 | 14.39 | 13.94 | 14.26 | 14.26 | +0.08 (+0.56%) | 17,127,687 |
| 5 Nov 2021 | CNY | 14.1 | 14.52 | 14.06 | 14.18 | 14.18 | +0.01 (+0.07%) | 22,452,503 |
| 4 Nov 2021 | CNY | 13.95 | 14.36 | 13.94 | 14.17 | 14.17 | +0.27 (+1.94%) | 18,846,588 |
| 3 Nov 2021 | CNY | 14.05 | 14.13 | 13.75 | 13.9 | 13.9 | -0.14 (-1.00%) | 16,637,196 |
| 2 Nov 2021 | CNY | 14.5 | 14.53 | 13.91 | 14.04 | 14.04 | -0.4 (-2.77%) | 27,634,722 |
| 1 Nov 2021 | CNY | 14.12 | 14.55 | 14.04 | 14.44 | 14.44 | +0.31 (+2.19%) | 27,304,106 |
| 29 Oct 2021 | CNY | 13.95 | 14.17 | 13.81 | 14.13 | 14.13 | +0.18 (+1.29%) | 19,293,065 |
| 28 Oct 2021 | CNY | 13.96 | 14.19 | 13.5 | 13.95 | 13.95 | -0.03 (-0.21%) | 28,371,280 |
| 27 Oct 2021 | CNY | 13.68 | 14.03 | 13.65 | 13.98 | 13.98 | +0.13 (+0.94%) | 20,228,353 |
| 26 Oct 2021 | CNY | 13.88 | 13.98 | 13.77 | 13.85 | 13.85 | -0.05 (-0.36%) | 18,923,357 |
| 25 Oct 2021 | CNY | 13.28 | 13.97 | 13.28 | 13.9 | 13.9 | +0.75 (+5.70%) | 32,098,598 |
| 22 Oct 2021 | CNY | 13.36 | 13.4 | 13.12 | 13.15 | 13.15 | -0.28 (-2.08%) | 16,475,457 |
| 21 Oct 2021 | CNY | 13.56 | 13.69 | 13.31 | 13.43 | 13.43 | -0.12 (-0.89%) | 17,371,325 |
| 20 Oct 2021 | CNY | 13.68 | 13.73 | 13.5 | 13.55 | 13.55 | -0.07 (-0.51%) | 13,709,042 |
| 19 Oct 2021 | CNY | 13.5 | 13.67 | 13.41 | 13.62 | 13.62 | +0.16 (+1.19%) | 14,877,276 |
| 18 Oct 2021 | CNY | 13.38 | 13.49 | 13.23 | 13.46 | 13.46 | +0.1 (+0.75%) | 13,132,066 |
