| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 16.57 | 16.7 | 16.34 | 16.42 | 16.42 | -0.25 (-1.50%) | 9,026,933 |
| 22 Nov 2021 | CNY | 16.32 | 16.98 | 16.23 | 16.67 | 16.67 | +0.35 (+2.14%) | 16,733,497 |
| 19 Nov 2021 | CNY | 16.1 | 16.51 | 16.1 | 16.32 | 16.32 | +0.33 (+2.06%) | 9,032,932 |
| 18 Nov 2021 | CNY | 16.6 | 16.72 | 15.96 | 15.99 | 15.99 | -0.61 (-3.67%) | 12,736,200 |
| 17 Nov 2021 | CNY | 16.19 | 16.73 | 16.13 | 16.6 | 16.6 | +0.32 (+1.97%) | 13,151,415 |
| 16 Nov 2021 | CNY | 16.26 | 16.5 | 16.08 | 16.28 | 16.28 | 0.0 (0.0%) | 11,949,317 |
| 15 Nov 2021 | CNY | 16.3 | 16.98 | 16.14 | 16.28 | 16.28 | +0.47 (+2.97%) | 20,351,339 |
| 12 Nov 2021 | CNY | 15.69 | 15.87 | 15.52 | 15.81 | 15.81 | +0.13 (+0.83%) | 7,898,929 |
| 11 Nov 2021 | CNY | 15.71 | 15.88 | 15.55 | 15.68 | 15.68 | -0.07 (-0.44%) | 8,610,399 |
| 10 Nov 2021 | CNY | 15.6 | 15.84 | 15.39 | 15.75 | 15.75 | +0.23 (+1.48%) | 8,713,960 |
| 9 Nov 2021 | CNY | 15.16 | 15.65 | 15.08 | 15.52 | 15.52 | +0.35 (+2.31%) | 9,437,545 |
| 8 Nov 2021 | CNY | 15.49 | 15.49 | 15.07 | 15.17 | 15.17 | -0.2 (-1.30%) | 7,341,036 |
| 5 Nov 2021 | CNY | 15.64 | 15.77 | 15.18 | 15.37 | 15.37 | -0.25 (-1.60%) | 12,895,065 |
| 4 Nov 2021 | CNY | 15.41 | 15.62 | 15.36 | 15.62 | 15.62 | +0.2 (+1.30%) | 5,013,441 |
| 3 Nov 2021 | CNY | 15.49 | 15.64 | 15.2 | 15.42 | 15.42 | +0.06 (+0.39%) | 5,182,581 |
| 2 Nov 2021 | CNY | 15.39 | 15.85 | 15.26 | 15.36 | 15.36 | +0.03 (+0.20%) | 10,325,022 |
| 1 Nov 2021 | CNY | 15.12 | 15.55 | 14.99 | 15.33 | 15.33 | +0.24 (+1.59%) | 13,783,174 |
| 29 Oct 2021 | CNY | 15.18 | 16 | 14.82 | 15.09 | 15.09 | -0.83 (-5.21%) | 29,616,120 |
| 28 Oct 2021 | CNY | 16 | 16.43 | 15.78 | 15.92 | 15.92 | -0.04 (-0.25%) | 7,411,978 |
| 27 Oct 2021 | CNY | 16.32 | 16.45 | 15.9 | 15.96 | 15.96 | -0.66 (-3.97%) | 11,176,981 |
| 26 Oct 2021 | CNY | 16.99 | 17.01 | 16.45 | 16.62 | 16.62 | -0.74 (-4.26%) | 12,465,948 |
| 25 Oct 2021 | CNY | 17.19 | 17.42 | 16.88 | 17.36 | 17.36 | +0.08 (+0.46%) | 6,175,183 |
| 22 Oct 2021 | CNY | 17.56 | 17.65 | 17.22 | 17.28 | 17.28 | -0.27 (-1.54%) | 5,230,626 |
| 21 Oct 2021 | CNY | 17.57 | 17.8 | 17.41 | 17.55 | 17.55 | -0.22 (-1.24%) | 4,938,876 |
| 20 Oct 2021 | CNY | 17.74 | 18.15 | 17.62 | 17.77 | 17.77 | -0.05 (-0.28%) | 6,165,795 |
| 19 Oct 2021 | CNY | 17.38 | 17.99 | 17.32 | 17.82 | 17.82 | +0.43 (+2.47%) | 6,950,835 |
| 18 Oct 2021 | CNY | 17.72 | 17.9 | 17.31 | 17.39 | 17.39 | -0.49 (-2.74%) | 7,636,909 |
| 15 Oct 2021 | CNY | 17.52 | 18.34 | 17.32 | 17.88 | 17.88 | +0.32 (+1.82%) | 9,136,407 |
| 14 Oct 2021 | CNY | 17.32 | 17.74 | 17.12 | 17.56 | 17.56 | +0.16 (+0.92%) | 6,140,488 |
| 13 Oct 2021 | CNY | 17.31 | 17.66 | 17.21 | 17.4 | 17.4 | +0.07 (+0.40%) | 5,394,738 |
