| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 16.9 | 17.96 | 16.64 | 17.2 | 17.2 | +0.24 (+1.42%) | 45,650,679 |
| 24 Nov 2021 | CNY | 16.12 | 17.6 | 15.87 | 16.96 | 16.96 | +0.68 (+4.18%) | 55,145,969 |
| 23 Nov 2021 | CNY | 16.56 | 17.42 | 16.15 | 16.28 | 16.28 | -0.27 (-1.63%) | 50,543,527 |
| 22 Nov 2021 | CNY | 16.39 | 17.09 | 16.3 | 16.55 | 16.55 | +0.16 (+0.98%) | 36,023,818 |
| 19 Nov 2021 | CNY | 16.3 | 16.7 | 16.07 | 16.39 | 16.39 | +0.05 (+0.31%) | 30,915,776 |
| 18 Nov 2021 | CNY | 17 | 17 | 16.12 | 16.34 | 16.34 | -0.68 (-4.00%) | 35,449,124 |
| 17 Nov 2021 | CNY | 17 | 17.2 | 16.6 | 17.02 | 17.02 | +0.21 (+1.25%) | 35,457,714 |
| 16 Nov 2021 | CNY | 17.13 | 17.6 | 16.8 | 16.81 | 16.81 | -0.3 (-1.75%) | 45,832,528 |
| 15 Nov 2021 | CNY | 17.27 | 17.42 | 16.8 | 17.11 | 17.11 | +0.04 (+0.23%) | 39,325,157 |
| 12 Nov 2021 | CNY | 17.02 | 17.2 | 16.66 | 17.07 | 17.07 | +0.2 (+1.19%) | 53,395,759 |
| 11 Nov 2021 | CNY | 15.02 | 17.66 | 14.98 | 16.87 | 16.87 | +1.68 (+11.06%) | 89,466,138 |
| 10 Nov 2021 | CNY | 15.09 | 15.38 | 14.78 | 15.19 | 15.19 | +0.13 (+0.86%) | 35,075,512 |
| 9 Nov 2021 | CNY | 14.18 | 15.38 | 14.15 | 15.06 | 15.06 | +0.72 (+5.02%) | 41,606,781 |
| 8 Nov 2021 | CNY | 14.12 | 14.38 | 13.61 | 14.34 | 14.34 | +0.17 (+1.20%) | 26,996,562 |
| 5 Nov 2021 | CNY | 14.25 | 14.68 | 14.07 | 14.17 | 14.17 | -0.23 (-1.60%) | 32,113,995 |
| 4 Nov 2021 | CNY | 14.42 | 14.44 | 14.06 | 14.4 | 14.4 | +0.05 (+0.35%) | 33,311,976 |
| 3 Nov 2021 | CNY | 15.51 | 15.7 | 13.92 | 14.35 | 14.35 | -0.87 (-5.72%) | 57,674,957 |
| 2 Nov 2021 | CNY | 15.91 | 16.46 | 14.99 | 15.22 | 15.22 | -0.63 (-3.97%) | 59,186,124 |
| 1 Nov 2021 | CNY | 15.31 | 16.31 | 15 | 15.85 | 15.85 | +1.58 (+11.07%) | 75,119,763 |
| 29 Oct 2021 | CNY | 14.65 | 14.73 | 13.95 | 14.27 | 14.27 | +0.02 (+0.14%) | 29,889,137 |
| 28 Oct 2021 | CNY | 14.85 | 14.85 | 14.16 | 14.25 | 14.25 | -0.43 (-2.93%) | 27,285,276 |
| 27 Oct 2021 | CNY | 14.63 | 15.05 | 14.31 | 14.68 | 14.68 | 0.0 (0.0%) | 35,252,289 |
| 26 Oct 2021 | CNY | 14.42 | 14.98 | 14.41 | 14.68 | 14.68 | +0.53 (+3.75%) | 48,156,014 |
| 25 Oct 2021 | CNY | 13.95 | 14.2 | 13.77 | 14.15 | 14.15 | +0.09 (+0.64%) | 24,962,154 |
| 22 Oct 2021 | CNY | 13.82 | 14.45 | 13.78 | 14.06 | 14.06 | +0.24 (+1.74%) | 24,523,339 |
| 21 Oct 2021 | CNY | 13.56 | 14.07 | 13.5 | 13.82 | 13.82 | +0.15 (+1.10%) | 22,014,935 |
| 20 Oct 2021 | CNY | 13.08 | 13.82 | 12.94 | 13.67 | 13.67 | +0.52 (+3.95%) | 29,599,264 |
| 19 Oct 2021 | CNY | 12.55 | 13.25 | 12.33 | 13.15 | 13.15 | +0.59 (+4.70%) | 26,211,221 |
| 18 Oct 2021 | CNY | 12.53 | 12.59 | 12.08 | 12.56 | 12.56 | -0.01 (-0.08%) | 20,249,745 |
| 15 Oct 2021 | CNY | 12.59 | 12.88 | 12.21 | 12.57 | 12.57 | 0.0 (0.0%) | 17,253,011 |
