| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 14.99 | 15.05 | 14.69 | 14.8 | 14.8 | -0.12 (-0.80%) | 12,796,590 |
| 23 Nov 2021 | CNY | 15.2 | 15.4 | 14.88 | 14.92 | 14.92 | -0.34 (-2.23%) | 16,873,082 |
| 22 Nov 2021 | CNY | 15.36 | 15.6 | 15.15 | 15.26 | 15.26 | -0.21 (-1.36%) | 16,179,997 |
| 19 Nov 2021 | CNY | 15.14 | 15.85 | 15.08 | 15.47 | 15.47 | +0.31 (+2.04%) | 20,971,527 |
| 18 Nov 2021 | CNY | 15.15 | 15.66 | 14.96 | 15.16 | 15.16 | -0.05 (-0.33%) | 23,232,287 |
| 17 Nov 2021 | CNY | 14.64 | 15.28 | 14.26 | 15.21 | 15.21 | +0.57 (+3.89%) | 27,528,897 |
| 16 Nov 2021 | CNY | 15.1 | 15.28 | 14.58 | 14.64 | 14.64 | -0.66 (-4.31%) | 24,010,050 |
| 15 Nov 2021 | CNY | 14.19 | 15.35 | 14.11 | 15.3 | 15.3 | +1.04 (+7.29%) | 35,639,093 |
| 12 Nov 2021 | CNY | 13.69 | 14.35 | 13.63 | 14.26 | 14.26 | +0.58 (+4.24%) | 21,755,046 |
| 11 Nov 2021 | CNY | 13.6 | 13.88 | 13.5 | 13.68 | 13.68 | -0.01 (-0.07%) | 12,625,590 |
| 10 Nov 2021 | CNY | 13.59 | 13.92 | 13.46 | 13.69 | 13.69 | +0.13 (+0.96%) | 12,789,007 |
| 9 Nov 2021 | CNY | 13.88 | 13.9 | 13.5 | 13.56 | 13.56 | -0.23 (-1.67%) | 13,395,700 |
| 8 Nov 2021 | CNY | 14.36 | 14.36 | 13.74 | 13.79 | 13.79 | -0.47 (-3.30%) | 16,328,407 |
| 5 Nov 2021 | CNY | 14.4 | 14.88 | 14.08 | 14.26 | 14.26 | -0.22 (-1.52%) | 22,622,578 |
| 4 Nov 2021 | CNY | 14.12 | 14.65 | 14.07 | 14.48 | 14.48 | +0.28 (+1.97%) | 22,513,798 |
| 3 Nov 2021 | CNY | 13.7 | 14.25 | 13.58 | 14.2 | 14.2 | +0.63 (+4.64%) | 23,297,400 |
| 2 Nov 2021 | CNY | 14.01 | 14.24 | 13.52 | 13.57 | 13.57 | -0.42 (-3.00%) | 20,345,046 |
| 1 Nov 2021 | CNY | 14.02 | 14.33 | 13.81 | 13.99 | 13.99 | -0.09 (-0.64%) | 19,645,010 |
| 29 Oct 2021 | CNY | 13.02 | 14.21 | 13.02 | 14.08 | 14.08 | +0.27 (+1.96%) | 23,327,741 |
| 28 Oct 2021 | CNY | 13.82 | 14.05 | 13.25 | 13.81 | 13.81 | +0.19 (+1.40%) | 22,967,674 |
| 27 Oct 2021 | CNY | 13.83 | 14.13 | 13.38 | 13.62 | 13.62 | -0.38 (-2.71%) | 18,378,267 |
| 26 Oct 2021 | CNY | 13.96 | 14.05 | 13.82 | 14 | 14 | +0.1 (+0.72%) | 12,611,702 |
| 25 Oct 2021 | CNY | 13.88 | 14.14 | 13.74 | 13.9 | 13.9 | +0.02 (+0.14%) | 13,852,593 |
| 22 Oct 2021 | CNY | 14.1 | 14.27 | 13.87 | 13.88 | 13.88 | -0.33 (-2.32%) | 17,977,800 |
| 21 Oct 2021 | CNY | 14.04 | 14.74 | 13.95 | 14.21 | 14.21 | +0.03 (+0.21%) | 27,849,349 |
| 20 Oct 2021 | CNY | 14.08 | 14.32 | 13.7 | 14.18 | 14.18 | +0.19 (+1.36%) | 22,795,631 |
| 19 Oct 2021 | CNY | 14 | 14.4 | 13.8 | 13.99 | 13.99 | -0.61 (-4.18%) | 29,975,993 |
| 18 Oct 2021 | CNY | 14.2 | 14.7 | 13.11 | 14.6 | 14.6 | +0.3 (+2.10%) | 50,016,265 |
| 15 Oct 2021 | CNY | 15.69 | 15.99 | 14.17 | 14.3 | 14.3 | -0.66 (-4.41%) | 63,673,468 |
| 14 Oct 2021 | CNY | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | +1.36 (+10.00%) | 8,599,200 |
