| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 20.01 | 20.35 | 19.41 | 19.8 | 19.8 | -0.21 (-1.05%) | 5,624,804 |
| 25 Nov 2021 | CNY | 19.56 | 20.48 | 19.49 | 20.01 | 20.01 | +0.11 (+0.55%) | 7,857,263 |
| 24 Nov 2021 | CNY | 20 | 20.25 | 19.36 | 19.9 | 19.9 | -0.06 (-0.30%) | 8,820,391 |
| 23 Nov 2021 | CNY | 20.01 | 21.03 | 19.75 | 19.96 | 19.96 | -0.14 (-0.70%) | 6,090,876 |
| 22 Nov 2021 | CNY | 19.08 | 20.35 | 18.98 | 20.1 | 20.1 | +0.98 (+5.13%) | 9,278,140 |
| 19 Nov 2021 | CNY | 19.43 | 19.53 | 18.65 | 19.12 | 19.12 | -0.32 (-1.65%) | 7,114,368 |
| 18 Nov 2021 | CNY | 19.93 | 20.29 | 19.17 | 19.44 | 19.44 | -0.41 (-2.07%) | 9,023,720 |
| 17 Nov 2021 | CNY | 18.22 | 20.56 | 18.2 | 19.85 | 19.85 | +1.15 (+6.15%) | 15,925,235 |
| 16 Nov 2021 | CNY | 19.15 | 19.5 | 18.02 | 18.7 | 18.7 | -0.5 (-2.60%) | 17,522,827 |
| 15 Nov 2021 | CNY | 18.99 | 20.21 | 18.6 | 19.2 | 19.2 | +0.83 (+4.52%) | 28,629,306 |
| 12 Nov 2021 | CNY | 17.09 | 18.48 | 16.81 | 18.37 | 18.37 | +1.02 (+5.88%) | 21,177,463 |
| 11 Nov 2021 | CNY | 17.46 | 18.59 | 16.89 | 17.35 | 17.35 | +0.44 (+2.60%) | 29,777,946 |
| 10 Nov 2021 | CNY | 16.08 | 16.91 | 16.08 | 16.91 | 16.91 | +1.54 (+10.02%) | 11,756,421 |
| 9 Nov 2021 | CNY | 15.75 | 15.8 | 15.07 | 15.37 | 15.37 | -0.44 (-2.78%) | 11,730,512 |
| 8 Nov 2021 | CNY | 15.59 | 15.98 | 15.05 | 15.81 | 15.81 | +0.06 (+0.38%) | 13,346,876 |
| 5 Nov 2021 | CNY | 14.91 | 16.08 | 14.51 | 15.75 | 15.75 | +1.09 (+7.44%) | 22,968,617 |
| 4 Nov 2021 | CNY | 13.35 | 14.66 | 13.33 | 14.66 | 14.66 | +1.33 (+9.98%) | 9,402,088 |
| 3 Nov 2021 | CNY | 13.73 | 14 | 13.21 | 13.33 | 13.33 | -0.37 (-2.70%) | 7,071,040 |
| 2 Nov 2021 | CNY | 13.55 | 14.56 | 13.44 | 13.7 | 13.7 | +0.46 (+3.47%) | 13,798,460 |
| 1 Nov 2021 | CNY | 12.56 | 13.45 | 12.48 | 13.24 | 13.24 | +0.66 (+5.25%) | 7,011,880 |
| 29 Oct 2021 | CNY | 11.97 | 13 | 11.82 | 12.58 | 12.58 | +0.71 (+5.98%) | 3,007,340 |
| 28 Oct 2021 | CNY | 12.29 | 12.29 | 11.84 | 11.87 | 11.87 | -0.2 (-1.66%) | 873,440 |
| 27 Oct 2021 | CNY | 12.06 | 12.17 | 12.06 | 12.07 | 12.07 | -0.15 (-1.23%) | 650,713 |
| 26 Oct 2021 | CNY | 12.27 | 12.27 | 12.19 | 12.22 | 12.22 | -0.31 (-2.47%) | 1,382,000 |
| 25 Oct 2021 | CNY | 12.43 | 12.54 | 12.26 | 12.53 | 12.53 | +0.1 (+0.80%) | 957,200 |
| 22 Oct 2021 | CNY | 12.48 | 12.6 | 12.4 | 12.43 | 12.43 | -0.13 (-1.04%) | 837,400 |
| 21 Oct 2021 | CNY | 12.58 | 12.76 | 12.45 | 12.56 | 12.56 | +0.02 (+0.16%) | 1,609,936 |
| 20 Oct 2021 | CNY | 12.71 | 12.75 | 12.51 | 12.54 | 12.54 | -0.14 (-1.10%) | 961,320 |
| 19 Oct 2021 | CNY | 12.75 | 12.77 | 12.6 | 12.68 | 12.68 | -0.11 (-0.86%) | 905,460 |
| 18 Oct 2021 | CNY | 12.8 | 12.84 | 12.62 | 12.79 | 12.79 | +0.1 (+0.79%) | 1,496,800 |
