| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 16 | 16.07 | 15.77 | 15.88 | 15.88 | -0.06 (-0.38%) | 774,617 |
| 24 Nov 2021 | CNY | 16.14 | 16.19 | 15.84 | 15.94 | 15.94 | -0.09 (-0.56%) | 835,530 |
| 23 Nov 2021 | CNY | 15.86 | 16.16 | 15.8 | 16.03 | 16.03 | +0.28 (+1.78%) | 1,272,496 |
| 22 Nov 2021 | CNY | 15.81 | 15.94 | 15.66 | 15.75 | 15.75 | -0.03 (-0.19%) | 854,360 |
| 19 Nov 2021 | CNY | 15.69 | 15.88 | 15.4 | 15.78 | 15.78 | +0.17 (+1.09%) | 1,185,283 |
| 18 Nov 2021 | CNY | 15.72 | 15.84 | 15.57 | 15.61 | 15.61 | -0.18 (-1.14%) | 881,270 |
| 17 Nov 2021 | CNY | 15.43 | 15.89 | 15.42 | 15.79 | 15.79 | +0.4 (+2.60%) | 1,471,434 |
| 16 Nov 2021 | CNY | 15.65 | 15.75 | 15.33 | 15.39 | 15.39 | -0.25 (-1.60%) | 1,623,636 |
| 15 Nov 2021 | CNY | 15.36 | 15.64 | 15.07 | 15.64 | 15.64 | +0.28 (+1.82%) | 1,744,728 |
| 12 Nov 2021 | CNY | 14.93 | 15.43 | 14.9 | 15.36 | 15.36 | +0.43 (+2.88%) | 1,057,540 |
| 11 Nov 2021 | CNY | 14.86 | 15.04 | 14.84 | 14.93 | 14.93 | +0.08 (+0.54%) | 672,850 |
| 10 Nov 2021 | CNY | 14.68 | 14.86 | 14.62 | 14.85 | 14.85 | +0.17 (+1.16%) | 638,630 |
| 9 Nov 2021 | CNY | 14.59 | 14.77 | 14.52 | 14.68 | 14.68 | +0.09 (+0.62%) | 507,070 |
| 8 Nov 2021 | CNY | 14.53 | 14.68 | 14.46 | 14.59 | 14.59 | +0.06 (+0.41%) | 413,360 |
| 5 Nov 2021 | CNY | 14.7 | 14.74 | 14.19 | 14.53 | 14.53 | -0.18 (-1.22%) | 810,520 |
| 4 Nov 2021 | CNY | 14.54 | 14.73 | 14.54 | 14.71 | 14.71 | +0.17 (+1.17%) | 588,560 |
| 3 Nov 2021 | CNY | 14.36 | 14.59 | 14.28 | 14.54 | 14.54 | +0.18 (+1.25%) | 477,650 |
| 2 Nov 2021 | CNY | 14.56 | 14.63 | 14.32 | 14.36 | 14.36 | -0.21 (-1.44%) | 531,500 |
| 1 Nov 2021 | CNY | 14.38 | 14.58 | 14.3 | 14.57 | 14.57 | +0.24 (+1.67%) | 560,358 |
| 29 Oct 2021 | CNY | 14.18 | 14.45 | 13.81 | 14.33 | 14.33 | +0.15 (+1.06%) | 744,588 |
| 28 Oct 2021 | CNY | 14.17 | 14.41 | 14.01 | 14.18 | 14.18 | -0.19 (-1.32%) | 626,730 |
| 27 Oct 2021 | CNY | 14.72 | 14.72 | 14.26 | 14.37 | 14.37 | -0.43 (-2.91%) | 791,640 |
| 26 Oct 2021 | CNY | 14.81 | 14.89 | 14.72 | 14.8 | 14.8 | +0.31 (+2.14%) | 822,026 |
| 25 Oct 2021 | CNY | 14.46 | 14.53 | 14.29 | 14.49 | 14.49 | +0.03 (+0.21%) | 367,540 |
| 22 Oct 2021 | CNY | 14.95 | 15.01 | 14.46 | 14.46 | 14.46 | -0.55 (-3.66%) | 985,830 |
| 21 Oct 2021 | CNY | 15.13 | 15.27 | 14.99 | 15.01 | 15.01 | -0.2 (-1.31%) | 546,530 |
| 20 Oct 2021 | CNY | 15.38 | 15.5 | 15.05 | 15.21 | 15.21 | -0.15 (-0.98%) | 551,980 |
| 19 Oct 2021 | CNY | 15.41 | 15.41 | 15.17 | 15.36 | 15.36 | +0.09 (+0.59%) | 498,900 |
| 18 Oct 2021 | CNY | 15.05 | 15.42 | 15.05 | 15.27 | 15.27 | +0.24 (+1.60%) | 588,900 |
| 15 Oct 2021 | CNY | 15.16 | 15.23 | 15.03 | 15.03 | 15.03 | -0.13 (-0.86%) | 552,690 |
