| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.15 | 15.19 | 14.82 | 14.87 | 14.87 | -0.3 (-1.98%) | 31,276,775 |
| 24 Nov 2021 | CNY | 14.04 | 15.46 | 14.03 | 15.17 | 15.17 | +1 (+7.06%) | 66,479,387 |
| 23 Nov 2021 | CNY | 14.67 | 14.67 | 14.16 | 14.17 | 14.17 | -0.62 (-4.19%) | 35,503,902 |
| 22 Nov 2021 | CNY | 14.65 | 14.95 | 14.41 | 14.79 | 14.79 | +0.14 (+0.96%) | 31,763,619 |
| 19 Nov 2021 | CNY | 14.68 | 14.86 | 14.5 | 14.65 | 14.65 | -0.01 (-0.07%) | 26,455,431 |
| 18 Nov 2021 | CNY | 14.9 | 14.93 | 14.61 | 14.66 | 14.66 | -0.26 (-1.74%) | 27,634,492 |
| 17 Nov 2021 | CNY | 14.5 | 15.18 | 14.44 | 14.92 | 14.92 | +0.31 (+2.12%) | 49,628,183 |
| 16 Nov 2021 | CNY | 14.26 | 14.75 | 14.24 | 14.61 | 14.61 | +0.36 (+2.53%) | 41,186,156 |
| 15 Nov 2021 | CNY | 14.31 | 14.45 | 14.14 | 14.25 | 14.25 | -0.21 (-1.45%) | 27,868,648 |
| 12 Nov 2021 | CNY | 14.1 | 14.55 | 13.93 | 14.46 | 14.46 | +0.43 (+3.06%) | 46,220,450 |
| 11 Nov 2021 | CNY | 14 | 14.2 | 13.83 | 14.03 | 14.03 | +0.03 (+0.21%) | 21,607,683 |
| 10 Nov 2021 | CNY | 14.1 | 14.3 | 13.92 | 14 | 14 | -0.19 (-1.34%) | 26,705,773 |
| 9 Nov 2021 | CNY | 13.64 | 14.25 | 13.6 | 14.19 | 14.19 | +0.55 (+4.03%) | 33,305,404 |
| 8 Nov 2021 | CNY | 13.93 | 13.98 | 13.62 | 13.64 | 13.64 | -0.26 (-1.87%) | 16,252,168 |
| 5 Nov 2021 | CNY | 13.72 | 14.04 | 13.66 | 13.9 | 13.9 | +0.19 (+1.39%) | 23,099,916 |
| 4 Nov 2021 | CNY | 13.66 | 13.78 | 13.55 | 13.71 | 13.71 | +0.1 (+0.73%) | 15,947,405 |
| 3 Nov 2021 | CNY | 13.45 | 13.84 | 13.45 | 13.61 | 13.61 | +0.14 (+1.04%) | 20,535,179 |
| 2 Nov 2021 | CNY | 13.41 | 13.72 | 13.36 | 13.47 | 13.47 | +0.13 (+0.97%) | 23,220,682 |
| 1 Nov 2021 | CNY | 13.16 | 13.36 | 13.08 | 13.34 | 13.34 | +0.13 (+0.98%) | 14,025,463 |
| 29 Oct 2021 | CNY | 12.88 | 13.33 | 12.86 | 13.21 | 13.21 | +0.33 (+2.56%) | 15,614,716 |
| 28 Oct 2021 | CNY | 13.18 | 13.36 | 12.84 | 12.88 | 12.88 | -0.43 (-3.23%) | 17,462,096 |
| 27 Oct 2021 | CNY | 13.39 | 13.41 | 13.18 | 13.31 | 13.31 | -0.04 (-0.30%) | 13,191,098 |
| 26 Oct 2021 | CNY | 13.31 | 13.63 | 13.3 | 13.35 | 13.35 | +0.34 (+2.61%) | 21,835,114 |
| 25 Oct 2021 | CNY | 13.01 | 13.08 | 12.93 | 13.01 | 13.01 | -0.11 (-0.84%) | 9,050,160 |
| 22 Oct 2021 | CNY | 13.11 | 13.23 | 13.1 | 13.12 | 13.12 | -0.02 (-0.15%) | 7,674,434 |
| 21 Oct 2021 | CNY | 13.3 | 13.38 | 13.1 | 13.14 | 13.14 | -0.31 (-2.30%) | 12,289,202 |
| 20 Oct 2021 | CNY | 13.54 | 13.79 | 13.43 | 13.45 | 13.45 | +0.11 (+0.82%) | 18,585,936 |
| 19 Oct 2021 | CNY | 13.26 | 13.37 | 13.16 | 13.34 | 13.34 | +0.16 (+1.21%) | 10,383,396 |
| 18 Oct 2021 | CNY | 13.44 | 13.48 | 13.08 | 13.18 | 13.18 | -0.28 (-2.08%) | 12,582,576 |
| 15 Oct 2021 | CNY | 13.44 | 13.71 | 13.31 | 13.46 | 13.46 | +0.05 (+0.37%) | 14,492,658 |
