| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 18.45 | 19.71 | 18.21 | 18.6 | 18.6 | +0.62 (+3.45%) | 118,900,554 |
| 17 Nov 2021 | CNY | 17.2 | 18.45 | 16.44 | 17.98 | 17.98 | +1.21 (+7.22%) | 101,810,577 |
| 16 Nov 2021 | CNY | 17.2 | 18 | 16.66 | 16.77 | 16.77 | -0.52 (-3.01%) | 91,725,946 |
| 15 Nov 2021 | CNY | 16.7 | 17.29 | 16.66 | 17.29 | 17.29 | +1.57 (+9.99%) | 113,868,041 |
| 12 Nov 2021 | CNY | 14.29 | 15.72 | 14.23 | 15.72 | 15.72 | +1.43 (+10.01%) | 44,514,820 |
| 11 Nov 2021 | CNY | 14.38 | 14.38 | 14.17 | 14.29 | 14.29 | -0.11 (-0.76%) | 12,736,842 |
| 10 Nov 2021 | CNY | 14.35 | 14.43 | 14.15 | 14.4 | 14.4 | +0.07 (+0.49%) | 9,448,801 |
| 9 Nov 2021 | CNY | 14.25 | 14.36 | 14.14 | 14.33 | 14.33 | +0.14 (+0.99%) | 13,003,220 |
| 8 Nov 2021 | CNY | 14.58 | 14.58 | 14.1 | 14.19 | 14.19 | -0.6 (-4.06%) | 21,819,066 |
| 5 Nov 2021 | CNY | 15.4 | 15.61 | 14.79 | 14.79 | 14.79 | -0.75 (-4.83%) | 23,793,607 |
| 4 Nov 2021 | CNY | 15.08 | 15.59 | 14.91 | 15.54 | 15.54 | +0.42 (+2.78%) | 29,378,103 |
| 3 Nov 2021 | CNY | 14.98 | 15.24 | 14.84 | 15.12 | 15.12 | +0.04 (+0.27%) | 19,047,811 |
| 2 Nov 2021 | CNY | 14.68 | 15.29 | 14.53 | 15.08 | 15.08 | +0.31 (+2.10%) | 34,042,865 |
| 1 Nov 2021 | CNY | 14.75 | 14.94 | 14.5 | 14.77 | 14.77 | -0.04 (-0.27%) | 19,722,976 |
| 29 Oct 2021 | CNY | 14.5 | 14.94 | 13.9 | 14.81 | 14.81 | +0.42 (+2.92%) | 31,058,097 |
| 28 Oct 2021 | CNY | 14.21 | 14.8 | 14.08 | 14.39 | 14.39 | +0.3 (+2.13%) | 26,774,233 |
| 27 Oct 2021 | CNY | 14.24 | 14.34 | 14.01 | 14.09 | 14.09 | -0.13 (-0.91%) | 17,497,121 |
| 26 Oct 2021 | CNY | 14.22 | 14.42 | 14.18 | 14.22 | 14.22 | -0.27 (-1.86%) | 19,849,723 |
| 25 Oct 2021 | CNY | 14.33 | 14.5 | 14.08 | 14.49 | 14.49 | +0.17 (+1.19%) | 21,303,860 |
| 22 Oct 2021 | CNY | 14.85 | 14.85 | 14.3 | 14.32 | 14.32 | -0.53 (-3.57%) | 29,230,202 |
| 21 Oct 2021 | CNY | 15.25 | 15.29 | 14.8 | 14.85 | 14.85 | -0.34 (-2.24%) | 27,028,440 |
| 20 Oct 2021 | CNY | 15.6 | 15.6 | 15.06 | 15.19 | 15.19 | -0.46 (-2.94%) | 35,542,818 |
| 19 Oct 2021 | CNY | 15.54 | 16.22 | 15.23 | 15.65 | 15.65 | +0.07 (+0.45%) | 43,525,994 |
| 18 Oct 2021 | CNY | 15.08 | 15.78 | 15.08 | 15.58 | 15.58 | +0.53 (+3.52%) | 54,351,974 |
| 15 Oct 2021 | CNY | 15.5 | 15.51 | 14.99 | 15.05 | 15.05 | -1.6 (-9.61%) | 70,566,294 |
| 14 Oct 2021 | CNY | 16.45 | 16.77 | 16.2 | 16.65 | 16.65 | +0.32 (+1.96%) | 31,632,057 |
| 13 Oct 2021 | CNY | 16.41 | 16.6 | 16.1 | 16.33 | 16.33 | -0.26 (-1.57%) | 27,692,273 |
| 12 Oct 2021 | CNY | 16.68 | 16.82 | 16.09 | 16.59 | 16.59 | -0.04 (-0.24%) | 42,169,023 |
| 11 Oct 2021 | CNY | 16.27 | 17.2 | 15.61 | 16.63 | 16.63 | +0.73 (+4.59%) | 85,375,018 |
| 8 Oct 2021 | CNY | 14.82 | 15.9 | 14.82 | 15.9 | 15.9 | +1.45 (+10.03%) | 26,634,947 |
