| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.8 | 14.08 | 13.7 | 13.98 | 13.98 | -0.35 (-2.44%) | 27,650,757 |
| 25 Nov 2021 | CNY | 14.52 | 14.64 | 14.3 | 14.33 | 14.33 | -0.18 (-1.24%) | 18,823,797 |
| 24 Nov 2021 | CNY | 14.28 | 14.61 | 14.27 | 14.51 | 14.51 | +0.15 (+1.04%) | 19,462,890 |
| 23 Nov 2021 | CNY | 14.69 | 14.89 | 14.32 | 14.36 | 14.36 | -0.18 (-1.24%) | 26,129,664 |
| 22 Nov 2021 | CNY | 14.28 | 14.63 | 14.22 | 14.54 | 14.54 | +0.22 (+1.54%) | 25,619,614 |
| 19 Nov 2021 | CNY | 14.5 | 14.58 | 14.25 | 14.32 | 14.32 | -0.15 (-1.04%) | 19,117,508 |
| 18 Nov 2021 | CNY | 14.86 | 14.98 | 14.42 | 14.47 | 14.47 | -0.48 (-3.21%) | 24,496,765 |
| 17 Nov 2021 | CNY | 14.57 | 15.17 | 14.56 | 14.95 | 14.95 | +0.39 (+2.68%) | 33,814,971 |
| 16 Nov 2021 | CNY | 14.77 | 14.93 | 14.53 | 14.56 | 14.56 | -0.23 (-1.56%) | 19,920,423 |
| 15 Nov 2021 | CNY | 14.45 | 14.9 | 14.38 | 14.79 | 14.79 | +0.24 (+1.65%) | 29,728,074 |
| 12 Nov 2021 | CNY | 14.15 | 14.67 | 14.09 | 14.55 | 14.55 | +0.28 (+1.96%) | 26,957,532 |
| 11 Nov 2021 | CNY | 14.35 | 14.37 | 14.02 | 14.27 | 14.27 | -0.03 (-0.21%) | 29,226,875 |
| 10 Nov 2021 | CNY | 14.27 | 14.48 | 13.99 | 14.3 | 14.3 | -0.19 (-1.31%) | 31,917,400 |
| 9 Nov 2021 | CNY | 14.13 | 14.7 | 14.06 | 14.49 | 14.49 | +0.24 (+1.68%) | 44,412,797 |
| 8 Nov 2021 | CNY | 14.05 | 14.73 | 14.05 | 14.25 | 14.25 | +0.78 (+5.79%) | 70,498,698 |
| 5 Nov 2021 | CNY | 13.35 | 13.64 | 13.25 | 13.47 | 13.47 | +0.22 (+1.66%) | 24,024,788 |
| 4 Nov 2021 | CNY | 13.64 | 13.9 | 13.18 | 13.25 | 13.25 | -0.36 (-2.65%) | 31,908,811 |
| 3 Nov 2021 | CNY | 13.18 | 13.64 | 13.15 | 13.61 | 13.61 | +0.27 (+2.02%) | 17,716,436 |
| 2 Nov 2021 | CNY | 13.84 | 13.92 | 13.25 | 13.34 | 13.34 | -0.47 (-3.40%) | 26,675,559 |
| 1 Nov 2021 | CNY | 13.6 | 14.05 | 13.31 | 13.81 | 13.81 | -0.19 (-1.36%) | 30,105,410 |
| 29 Oct 2021 | CNY | 13.86 | 14.08 | 13.7 | 14 | 14 | +0.11 (+0.79%) | 23,103,237 |
| 28 Oct 2021 | CNY | 13.74 | 14 | 13.7 | 13.89 | 13.89 | +0.15 (+1.09%) | 21,453,915 |
| 27 Oct 2021 | CNY | 13.81 | 13.97 | 13.61 | 13.74 | 13.74 | -0.19 (-1.36%) | 17,024,750 |
| 26 Oct 2021 | CNY | 14.05 | 14.18 | 13.9 | 13.93 | 13.93 | -0.24 (-1.69%) | 17,376,454 |
| 25 Oct 2021 | CNY | 13.97 | 14.25 | 13.68 | 14.17 | 14.17 | -0.01 (-0.07%) | 26,698,270 |
| 22 Oct 2021 | CNY | 14.1 | 14.43 | 14.06 | 14.18 | 14.18 | +0.03 (+0.21%) | 21,674,093 |
| 21 Oct 2021 | CNY | 13.85 | 14.46 | 13.79 | 14.15 | 14.15 | +0.29 (+2.09%) | 30,224,356 |
| 20 Oct 2021 | CNY | 14.67 | 14.78 | 13.71 | 13.86 | 13.86 | -0.81 (-5.52%) | 44,823,295 |
| 19 Oct 2021 | CNY | 14.66 | 14.83 | 14.36 | 14.67 | 14.67 | -0.11 (-0.74%) | 21,198,180 |
| 18 Oct 2021 | CNY | 15.15 | 15.35 | 14.65 | 14.78 | 14.78 | -0.69 (-4.46%) | 30,143,587 |
