| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 17.71 | 18 | 17.58 | 17.74 | 17.74 | -0.22 (-1.22%) | 5,565,402 |
| 18 Nov 2021 | CNY | 17.83 | 18.65 | 17.5 | 17.96 | 17.96 | -0.03 (-0.17%) | 6,984,443 |
| 17 Nov 2021 | CNY | 17.27 | 18.1 | 17.27 | 17.99 | 17.99 | +0.75 (+4.35%) | 7,858,948 |
| 16 Nov 2021 | CNY | 17.45 | 18.19 | 17.22 | 17.24 | 17.24 | -0.1 (-0.58%) | 7,810,810 |
| 15 Nov 2021 | CNY | 16.9 | 18.21 | 16.82 | 17.34 | 17.34 | +0.46 (+2.73%) | 9,434,570 |
| 12 Nov 2021 | CNY | 16.2 | 17.17 | 16.11 | 16.88 | 16.88 | +0.77 (+4.78%) | 7,548,903 |
| 11 Nov 2021 | CNY | 16.1 | 16.32 | 15.98 | 16.11 | 16.11 | -0.05 (-0.31%) | 2,962,200 |
| 10 Nov 2021 | CNY | 15.9 | 16.2 | 15.71 | 16.16 | 16.16 | +0.28 (+1.76%) | 3,343,901 |
| 9 Nov 2021 | CNY | 15.79 | 16.16 | 15.79 | 15.88 | 15.88 | +0.18 (+1.15%) | 2,212,001 |
| 8 Nov 2021 | CNY | 15.94 | 15.98 | 15.51 | 15.7 | 15.7 | -0.1 (-0.63%) | 2,261,700 |
| 5 Nov 2021 | CNY | 16 | 16.15 | 15.71 | 15.8 | 15.8 | -0.2 (-1.25%) | 3,037,200 |
| 4 Nov 2021 | CNY | 15.81 | 16.14 | 15.77 | 16 | 16 | +0.25 (+1.59%) | 3,120,033 |
| 3 Nov 2021 | CNY | 15.76 | 15.86 | 15.47 | 15.75 | 15.75 | +0.11 (+0.70%) | 4,043,300 |
| 2 Nov 2021 | CNY | 16.28 | 16.28 | 15.57 | 15.64 | 15.64 | -0.37 (-2.31%) | 5,600,444 |
| 1 Nov 2021 | CNY | 15.11 | 16.28 | 15.08 | 16.01 | 16.01 | +0.86 (+5.68%) | 6,859,304 |
| 29 Oct 2021 | CNY | 15.05 | 15.25 | 14.77 | 15.15 | 15.15 | +0.39 (+2.64%) | 2,546,201 |
| 28 Oct 2021 | CNY | 14.99 | 15.16 | 14.51 | 14.76 | 14.76 | -0.25 (-1.67%) | 2,240,700 |
| 27 Oct 2021 | CNY | 15.07 | 15.43 | 15 | 15.01 | 15.01 | -0.19 (-1.25%) | 2,212,943 |
| 26 Oct 2021 | CNY | 15.29 | 15.32 | 15.13 | 15.2 | 15.2 | +0.25 (+1.67%) | 3,148,000 |
| 25 Oct 2021 | CNY | 14.51 | 15.08 | 14.51 | 14.95 | 14.95 | +0.45 (+3.10%) | 2,022,143 |
| 22 Oct 2021 | CNY | 14.93 | 15.04 | 14.48 | 14.5 | 14.5 | -0.4 (-2.68%) | 2,158,700 |
| 21 Oct 2021 | CNY | 15.38 | 15.49 | 14.85 | 14.9 | 14.9 | -0.6 (-3.87%) | 3,155,444 |
| 20 Oct 2021 | CNY | 15.61 | 15.62 | 15.4 | 15.5 | 15.5 | -0.23 (-1.46%) | 1,912,800 |
| 19 Oct 2021 | CNY | 15.49 | 16 | 15.45 | 15.73 | 15.73 | +0.25 (+1.61%) | 2,337,400 |
| 18 Oct 2021 | CNY | 15.51 | 15.7 | 15.42 | 15.48 | 15.48 | +0.07 (+0.45%) | 1,300,702 |
| 15 Oct 2021 | CNY | 16.02 | 16.02 | 15.41 | 15.41 | 15.41 | -0.61 (-3.81%) | 2,340,500 |
| 14 Oct 2021 | CNY | 16.12 | 16.12 | 15.86 | 16.02 | 16.02 | -0.02 (-0.12%) | 1,044,400 |
| 13 Oct 2021 | CNY | 16.1 | 16.13 | 15.86 | 16.04 | 16.04 | +0.06 (+0.38%) | 1,158,200 |
| 12 Oct 2021 | CNY | 16.24 | 16.4 | 15.71 | 15.98 | 15.98 | -0.23 (-1.42%) | 1,884,200 |
| 11 Oct 2021 | CNY | 16.75 | 16.8 | 16.19 | 16.21 | 16.21 | -0.26 (-1.58%) | 1,577,500 |
