| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 16.24 | 16.24 | 15.7 | 15.82 | 15.82 | -0.35 (-2.16%) | 18,275,740 |
| 17 Nov 2021 | CNY | 16.13 | 16.33 | 15.98 | 16.17 | 16.17 | -0.03 (-0.19%) | 19,333,216 |
| 16 Nov 2021 | CNY | 16.6 | 17.07 | 16.15 | 16.2 | 16.2 | -0.34 (-2.06%) | 24,146,967 |
| 15 Nov 2021 | CNY | 16.73 | 17.45 | 16.53 | 16.54 | 16.54 | -0.07 (-0.42%) | 21,864,339 |
| 12 Nov 2021 | CNY | 16.53 | 17.2 | 16.5 | 16.61 | 16.61 | -0.01 (-0.06%) | 21,945,275 |
| 11 Nov 2021 | CNY | 16.75 | 16.9 | 16.45 | 16.62 | 16.62 | -0.18 (-1.07%) | 17,504,501 |
| 10 Nov 2021 | CNY | 16.62 | 16.85 | 16.32 | 16.8 | 16.8 | +0.18 (+1.08%) | 21,837,025 |
| 9 Nov 2021 | CNY | 16.38 | 16.9 | 16.09 | 16.62 | 16.62 | +0.25 (+1.53%) | 25,217,206 |
| 8 Nov 2021 | CNY | 16.43 | 16.55 | 15.96 | 16.37 | 16.37 | -0.14 (-0.85%) | 28,109,891 |
| 5 Nov 2021 | CNY | 16.62 | 17.36 | 16.4 | 16.51 | 16.51 | -0.03 (-0.18%) | 34,422,254 |
| 4 Nov 2021 | CNY | 15.87 | 16.97 | 15.8 | 16.54 | 16.54 | +0.34 (+2.10%) | 50,296,889 |
| 3 Nov 2021 | CNY | 16 | 16.37 | 15.56 | 16.2 | 16.2 | +0.1 (+0.62%) | 53,629,608 |
| 2 Nov 2021 | CNY | 15.9 | 16.69 | 15.5 | 16.1 | 16.1 | +0.93 (+6.13%) | 73,463,647 |
| 1 Nov 2021 | CNY | 14.2 | 15.17 | 14.1 | 15.17 | 15.17 | +1.38 (+10.01%) | 50,095,037 |
| 29 Oct 2021 | CNY | 12.57 | 13.79 | 12.56 | 13.79 | 13.79 | +1.25 (+9.97%) | 54,410,100 |
| 28 Oct 2021 | CNY | 12.54 | 12.54 | 12.39 | 12.54 | 12.54 | +1.14 (+10%) | 11,539,510 |
| 27 Oct 2021 | CNY | 11.61 | 11.61 | 11.32 | 11.4 | 11.4 | -0.34 (-2.90%) | 3,588,868 |
| 26 Oct 2021 | CNY | 11.6 | 11.82 | 11.59 | 11.74 | 11.74 | +0.04 (+0.34%) | 2,896,200 |
| 25 Oct 2021 | CNY | 11.8 | 11.86 | 11.52 | 11.7 | 11.7 | -0.1 (-0.85%) | 3,599,440 |
| 22 Oct 2021 | CNY | 11.77 | 11.89 | 11.73 | 11.8 | 11.8 | +0.04 (+0.34%) | 3,031,400 |
| 21 Oct 2021 | CNY | 11.9 | 11.95 | 11.74 | 11.76 | 11.76 | -0.16 (-1.34%) | 2,914,954 |
| 20 Oct 2021 | CNY | 12.03 | 12.09 | 11.89 | 11.92 | 11.92 | -0.13 (-1.08%) | 2,283,000 |
| 19 Oct 2021 | CNY | 11.91 | 12.11 | 11.89 | 12.05 | 12.05 | +0.12 (+1.01%) | 1,734,200 |
| 18 Oct 2021 | CNY | 12.05 | 12.07 | 11.86 | 11.93 | 11.93 | -0.15 (-1.24%) | 2,458,367 |
| 15 Oct 2021 | CNY | 12.19 | 12.24 | 12.06 | 12.08 | 12.08 | -0.17 (-1.39%) | 1,983,400 |
| 14 Oct 2021 | CNY | 12.23 | 12.38 | 12.15 | 12.25 | 12.25 | +0.05 (+0.41%) | 2,041,621 |
| 13 Oct 2021 | CNY | 12.11 | 12.24 | 12.08 | 12.2 | 12.2 | +0.07 (+0.58%) | 1,459,178 |
| 12 Oct 2021 | CNY | 12.26 | 12.26 | 12.08 | 12.13 | 12.13 | -0.14 (-1.14%) | 2,295,921 |
| 11 Oct 2021 | CNY | 12.25 | 12.3 | 12.18 | 12.27 | 12.27 | +0.03 (+0.25%) | 2,912,237 |
| 8 Oct 2021 | CNY | 12.1 | 12.28 | 12.1 | 12.24 | 12.24 | +0.17 (+1.41%) | 1,901,686 |
