| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | CNY | 38.3 | 40.08 | 36.36 | 37.89 | 37.89 | -1.69 (-4.27%) | 78,836,237 |
| 11 Nov 2021 | CNY | 34.9 | 42.63 | 34.35 | 39.58 | 39.58 | +3.84 (+10.74%) | 95,499,545 |
| 10 Nov 2021 | CNY | 34.99 | 37.4 | 34 | 35.74 | 35.74 | +0.81 (+2.32%) | 88,554,501 |
| 9 Nov 2021 | CNY | 31.24 | 37.3 | 30.62 | 34.93 | 34.93 | +2.92 (+9.12%) | 105,601,198 |
| 8 Nov 2021 | CNY | 32.55 | 34.4 | 30.23 | 32.01 | 32.01 | -0.87 (-2.65%) | 92,238,515 |
| 5 Nov 2021 | CNY | 31.22 | 37.5 | 30.4 | 32.88 | 32.88 | +0.18 (+0.55%) | 120,123,367 |
| 4 Nov 2021 | CNY | 28.1 | 32.7 | 27 | 32.7 | 32.7 | +5.45 (+20.00%) | 98,211,700 |
| 3 Nov 2021 | CNY | 26.82 | 30.88 | 26.82 | 27.25 | 27.25 | +1.01 (+3.85%) | 101,986,824 |
| 2 Nov 2021 | CNY | 26.2 | 27.4 | 24.95 | 26.24 | 26.24 | +0.49 (+1.90%) | 94,768,774 |
| 1 Nov 2021 | CNY | 23.19 | 25.75 | 23.19 | 25.75 | 25.75 | +4.29 (+19.99%) | 107,743,572 |
| 29 Oct 2021 | CNY | 18.51 | 21.46 | 18.51 | 21.46 | 21.46 | +3.58 (+20.02%) | 81,574,878 |
| 28 Oct 2021 | CNY | 18.6 | 18.95 | 17.61 | 17.88 | 17.88 | -0.81 (-4.33%) | 48,028,845 |
| 27 Oct 2021 | CNY | 19.32 | 19.98 | 18.53 | 18.69 | 18.69 | -0.86 (-4.40%) | 64,370,737 |
| 26 Oct 2021 | CNY | 20.19 | 21.23 | 19.25 | 19.55 | 19.55 | -2.39 (-10.89%) | 82,927,316 |
| 25 Oct 2021 | CNY | 19.49 | 22.88 | 18.55 | 21.94 | 21.94 | +2.81 (+14.69%) | 98,771,928 |
| 22 Oct 2021 | CNY | 15.64 | 19.13 | 15.64 | 19.13 | 19.13 | +3.19 (+20.01%) | 79,899,350 |
| 21 Oct 2021 | CNY | 16 | 16.65 | 15.6 | 15.94 | 15.94 | +0.34 (+2.18%) | 51,995,472 |
| 20 Oct 2021 | CNY | 14.81 | 16.2 | 14.66 | 15.6 | 15.6 | +0.6 (+4%) | 58,213,877 |
| 19 Oct 2021 | CNY | 14.34 | 15.53 | 14.19 | 15 | 15 | +0.49 (+3.38%) | 49,580,314 |
| 18 Oct 2021 | CNY | 14.17 | 14.69 | 13.67 | 14.51 | 14.51 | +0.42 (+2.98%) | 36,728,394 |
| 15 Oct 2021 | CNY | 14.77 | 15.17 | 13.97 | 14.09 | 14.09 | -0.78 (-5.25%) | 43,016,571 |
| 14 Oct 2021 | CNY | 15.43 | 15.46 | 14.5 | 14.87 | 14.87 | -1.41 (-8.66%) | 53,583,711 |
| 13 Oct 2021 | CNY | 15.96 | 17.29 | 15.79 | 16.28 | 16.28 | +0.2 (+1.24%) | 54,601,352 |
| 12 Oct 2021 | CNY | 16.3 | 17.37 | 15.84 | 16.08 | 16.08 | -0.75 (-4.46%) | 54,606,895 |
| 11 Oct 2021 | CNY | 15.4 | 17.27 | 14.7 | 16.83 | 16.83 | +1.03 (+6.52%) | 64,764,968 |
| 8 Oct 2021 | CNY | 15.21 | 16.4 | 15.08 | 15.8 | 15.8 | +0.73 (+4.84%) | 49,979,204 |
| 30 Sep 2021 | CNY | 15.1 | 15.41 | 14.48 | 15.07 | 15.07 | +0.48 (+3.29%) | 43,962,785 |
| 29 Sep 2021 | CNY | 15.96 | 16.95 | 14.52 | 14.59 | 14.59 | -1.52 (-9.44%) | 56,499,281 |
| 28 Sep 2021 | CNY | 15.3 | 16.79 | 14.91 | 16.11 | 16.11 | +0.03 (+0.19%) | 61,936,540 |
| 27 Sep 2021 | CNY | 15.58 | 16.33 | 14.11 | 16.08 | 16.08 | -0.64 (-3.83%) | 77,776,024 |
