| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.25 | 15.54 | 14.81 | 14.83 | 14.83 | -0.59 (-3.83%) | 29,308,181 |
| 24 Nov 2021 | CNY | 15.29 | 15.74 | 15 | 15.42 | 15.42 | +0.15 (+0.98%) | 33,753,347 |
| 23 Nov 2021 | CNY | 15.48 | 15.59 | 14.85 | 15.27 | 15.27 | -0.35 (-2.24%) | 33,750,020 |
| 22 Nov 2021 | CNY | 15.45 | 15.92 | 15.23 | 15.62 | 15.62 | +0.02 (+0.13%) | 23,458,490 |
| 19 Nov 2021 | CNY | 15.47 | 16 | 15.3 | 15.6 | 15.6 | +0.15 (+0.97%) | 29,910,619 |
| 18 Nov 2021 | CNY | 16.51 | 16.6 | 15.12 | 15.45 | 15.45 | -1.34 (-7.98%) | 52,415,185 |
| 17 Nov 2021 | CNY | 17.33 | 17.44 | 16.58 | 16.79 | 16.79 | -0.68 (-3.89%) | 51,059,135 |
| 16 Nov 2021 | CNY | 15.73 | 18.15 | 15.71 | 17.47 | 17.47 | +1.67 (+10.57%) | 69,823,207 |
| 15 Nov 2021 | CNY | 15.51 | 16.08 | 15.21 | 15.8 | 15.8 | +0.32 (+2.07%) | 33,186,370 |
| 12 Nov 2021 | CNY | 15.91 | 16.13 | 15.42 | 15.48 | 15.48 | -0.67 (-4.15%) | 39,543,917 |
| 11 Nov 2021 | CNY | 15.5 | 16.5 | 15.38 | 16.15 | 16.15 | +0.45 (+2.87%) | 46,255,003 |
| 10 Nov 2021 | CNY | 15.78 | 16.35 | 15.52 | 15.7 | 15.7 | +0.05 (+0.32%) | 42,523,724 |
| 9 Nov 2021 | CNY | 15.6 | 16.2 | 15.26 | 15.65 | 15.65 | -0.35 (-2.19%) | 49,484,364 |
| 8 Nov 2021 | CNY | 15.47 | 16.54 | 15.37 | 16 | 16 | +1.07 (+7.17%) | 64,505,836 |
| 5 Nov 2021 | CNY | 14.9 | 16.16 | 14.58 | 14.93 | 14.93 | -0.17 (-1.13%) | 59,699,296 |
| 4 Nov 2021 | CNY | 15.09 | 15.25 | 14.75 | 15.1 | 15.1 | +0.32 (+2.17%) | 30,390,576 |
| 3 Nov 2021 | CNY | 14.96 | 15.8 | 14.62 | 14.78 | 14.78 | -0.21 (-1.40%) | 41,371,620 |
| 2 Nov 2021 | CNY | 14.48 | 15.09 | 14.35 | 14.99 | 14.99 | +0.22 (+1.49%) | 39,253,625 |
| 1 Nov 2021 | CNY | 14.12 | 15.28 | 14.03 | 14.77 | 14.77 | +0.69 (+4.90%) | 45,442,524 |
| 29 Oct 2021 | CNY | 13.21 | 14.3 | 13.11 | 14.08 | 14.08 | +1.08 (+8.31%) | 35,212,436 |
| 28 Oct 2021 | CNY | 13.1 | 13.29 | 12.89 | 13 | 13 | -0.24 (-1.81%) | 14,427,802 |
| 27 Oct 2021 | CNY | 12.84 | 13.27 | 12.43 | 13.24 | 13.24 | +0.18 (+1.38%) | 21,628,597 |
| 26 Oct 2021 | CNY | 13.07 | 13.3 | 12.98 | 13.06 | 13.06 | -0.34 (-2.54%) | 18,623,760 |
| 25 Oct 2021 | CNY | 13.18 | 13.69 | 12.81 | 13.4 | 13.4 | +0.11 (+0.83%) | 29,398,394 |
| 22 Oct 2021 | CNY | 12.36 | 13.47 | 12.25 | 13.29 | 13.29 | +1.01 (+8.22%) | 34,871,951 |
| 21 Oct 2021 | CNY | 12.54 | 12.95 | 12.24 | 12.28 | 12.28 | -0.32 (-2.54%) | 14,355,499 |
| 20 Oct 2021 | CNY | 12.69 | 12.78 | 12.4 | 12.6 | 12.6 | +0.04 (+0.32%) | 10,883,913 |
| 19 Oct 2021 | CNY | 12.2 | 12.8 | 12.2 | 12.56 | 12.56 | +0.3 (+2.45%) | 14,052,187 |
| 18 Oct 2021 | CNY | 12.32 | 12.39 | 11.85 | 12.26 | 12.26 | -0.01 (-0.08%) | 13,371,205 |
| 15 Oct 2021 | CNY | 12.65 | 12.76 | 12.24 | 12.27 | 12.27 | -0.37 (-2.93%) | 8,876,048 |
