| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 15.7 | 15.88 | 14.45 | 14.68 | 14.68 | -0.81 (-5.23%) | 68,425,639 |
| 25 Nov 2021 | CNY | 17.5 | 17.87 | 15.49 | 15.49 | 15.49 | -1.72 (-9.99%) | 44,754,755 |
| 24 Nov 2021 | CNY | 16.91 | 17.33 | 16.72 | 17.21 | 17.21 | +0.21 (+1.24%) | 21,535,055 |
| 23 Nov 2021 | CNY | 17 | 17.64 | 16.74 | 17 | 17 | -0.12 (-0.70%) | 25,890,891 |
| 22 Nov 2021 | CNY | 16.36 | 17.49 | 15.92 | 17.12 | 17.12 | +0.62 (+3.76%) | 45,757,680 |
| 19 Nov 2021 | CNY | 16.12 | 17.05 | 15.85 | 16.5 | 16.5 | +0.66 (+4.17%) | 69,420,454 |
| 18 Nov 2021 | CNY | 15.54 | 15.95 | 15.21 | 15.84 | 15.84 | +0.34 (+2.19%) | 26,538,392 |
| 17 Nov 2021 | CNY | 15.49 | 15.88 | 15.34 | 15.5 | 15.5 | +0.16 (+1.04%) | 18,683,098 |
| 16 Nov 2021 | CNY | 15.71 | 15.71 | 15.3 | 15.34 | 15.34 | -0.35 (-2.23%) | 14,836,682 |
| 15 Nov 2021 | CNY | 15.83 | 16.05 | 15.15 | 15.69 | 15.69 | -0.14 (-0.88%) | 37,911,893 |
| 12 Nov 2021 | CNY | 14.57 | 16.06 | 14.5 | 15.83 | 15.83 | +1.23 (+8.42%) | 45,891,379 |
| 11 Nov 2021 | CNY | 14.68 | 14.9 | 14.34 | 14.6 | 14.6 | -0.13 (-0.88%) | 19,097,589 |
| 10 Nov 2021 | CNY | 14.9 | 15.15 | 14.44 | 14.73 | 14.73 | +0.17 (+1.17%) | 19,710,787 |
| 9 Nov 2021 | CNY | 14.63 | 14.94 | 14.37 | 14.56 | 14.56 | -0.04 (-0.27%) | 17,645,961 |
| 8 Nov 2021 | CNY | 14.63 | 15 | 14.2 | 14.6 | 14.6 | -0.07 (-0.48%) | 29,798,362 |
| 5 Nov 2021 | CNY | 14.6 | 14.85 | 14.2 | 14.67 | 14.67 | -0.06 (-0.41%) | 26,367,165 |
| 4 Nov 2021 | CNY | 14.5 | 15.08 | 14.32 | 14.73 | 14.73 | +0.23 (+1.59%) | 32,263,644 |
| 3 Nov 2021 | CNY | 13.64 | 14.89 | 13.51 | 14.5 | 14.5 | +0.68 (+4.92%) | 45,548,383 |
| 2 Nov 2021 | CNY | 13.71 | 14 | 13.17 | 13.82 | 13.82 | +0.42 (+3.13%) | 38,278,247 |
| 1 Nov 2021 | CNY | 13.63 | 14.5 | 13.32 | 13.4 | 13.4 | -0.09 (-0.67%) | 57,294,236 |
| 29 Oct 2021 | CNY | 12.72 | 13.68 | 12.36 | 13.49 | 13.49 | +0.82 (+6.47%) | 47,812,347 |
| 28 Oct 2021 | CNY | 12.03 | 12.99 | 11.84 | 12.67 | 12.67 | +0.73 (+6.11%) | 42,976,110 |
| 27 Oct 2021 | CNY | 11.98 | 12.14 | 11.75 | 11.94 | 11.94 | -0.02 (-0.17%) | 26,663,721 |
| 26 Oct 2021 | CNY | 11.91 | 12.17 | 11.81 | 11.96 | 11.96 | -0.09 (-0.75%) | 36,720,223 |
| 25 Oct 2021 | CNY | 11.07 | 12.35 | 10.8 | 12.05 | 12.05 | +0.76 (+6.73%) | 47,760,569 |
| 22 Oct 2021 | CNY | 12.38 | 12.38 | 11.29 | 11.29 | 11.29 | -1.25 (-9.97%) | 59,068,733 |
| 21 Oct 2021 | CNY | 12.35 | 12.6 | 11.92 | 12.54 | 12.54 | +0.14 (+1.13%) | 30,268,452 |
| 20 Oct 2021 | CNY | 12.25 | 12.62 | 12.11 | 12.4 | 12.4 | +0.04 (+0.32%) | 30,135,798 |
| 19 Oct 2021 | CNY | 12.5 | 12.73 | 12.04 | 12.36 | 12.36 | -0.2 (-1.59%) | 36,765,215 |
| 18 Oct 2021 | CNY | 11.62 | 12.68 | 11.62 | 12.56 | 12.56 | +0.8 (+6.80%) | 50,122,791 |
