| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 19.9 | 19.94 | 18.62 | 18.67 | 18.67 | -1.54 (-7.62%) | 25,173,958 |
| 24 Nov 2021 | CNY | 19.2 | 20.66 | 19.15 | 20.21 | 20.21 | +0.83 (+4.28%) | 31,915,700 |
| 23 Nov 2021 | CNY | 19.18 | 19.6 | 18.57 | 19.38 | 19.38 | -0.1 (-0.51%) | 21,337,550 |
| 22 Nov 2021 | CNY | 19.16 | 19.89 | 18.93 | 19.48 | 19.48 | +0.13 (+0.67%) | 19,870,233 |
| 19 Nov 2021 | CNY | 19.32 | 20.4 | 19.3 | 19.35 | 19.35 | -0.53 (-2.67%) | 23,821,289 |
| 18 Nov 2021 | CNY | 21.25 | 21.5 | 19.2 | 19.88 | 19.88 | -1.8 (-8.30%) | 37,472,123 |
| 17 Nov 2021 | CNY | 21.29 | 22.44 | 21.01 | 21.68 | 21.68 | -1.36 (-5.90%) | 44,388,244 |
| 16 Nov 2021 | CNY | 19.17 | 23.04 | 19 | 23.04 | 23.04 | +3.84 (+20%) | 38,129,417 |
| 15 Nov 2021 | CNY | 18.8 | 19.57 | 17.76 | 19.2 | 19.2 | +0.58 (+3.11%) | 25,030,223 |
| 12 Nov 2021 | CNY | 18.62 | 19.58 | 18.5 | 18.62 | 18.62 | -0.51 (-2.67%) | 26,759,771 |
| 11 Nov 2021 | CNY | 18.35 | 19.93 | 18.15 | 19.13 | 19.13 | +0.37 (+1.97%) | 33,067,567 |
| 10 Nov 2021 | CNY | 18.72 | 19.97 | 18.33 | 18.76 | 18.76 | +0.45 (+2.46%) | 31,815,633 |
| 9 Nov 2021 | CNY | 18.66 | 19.15 | 17.98 | 18.31 | 18.31 | -0.57 (-3.02%) | 27,524,790 |
| 8 Nov 2021 | CNY | 18.15 | 20.5 | 17.7 | 18.88 | 18.88 | +1.35 (+7.70%) | 38,192,274 |
| 5 Nov 2021 | CNY | 16.7 | 18.88 | 16.67 | 17.53 | 17.53 | -0.08 (-0.45%) | 36,657,433 |
| 4 Nov 2021 | CNY | 16.31 | 17.75 | 16.31 | 17.61 | 17.61 | +1.31 (+8.04%) | 31,580,227 |
| 3 Nov 2021 | CNY | 15.4 | 17.3 | 15.23 | 16.3 | 16.3 | +0.98 (+6.40%) | 20,531,000 |
| 2 Nov 2021 | CNY | 15.78 | 15.81 | 15.11 | 15.32 | 15.32 | -0.47 (-2.98%) | 10,984,300 |
| 1 Nov 2021 | CNY | 15.5 | 16.09 | 15.21 | 15.79 | 15.79 | +0.31 (+2.00%) | 16,262,017 |
| 29 Oct 2021 | CNY | 13.7 | 15.87 | 13.7 | 15.48 | 15.48 | +1.8 (+13.16%) | 21,723,816 |
| 28 Oct 2021 | CNY | 13.86 | 14.08 | 13.57 | 13.68 | 13.68 | -0.02 (-0.15%) | 4,482,900 |
| 27 Oct 2021 | CNY | 13.7 | 13.8 | 13.27 | 13.7 | 13.7 | -0.84 (-5.78%) | 9,767,100 |
| 26 Oct 2021 | CNY | 14.63 | 14.66 | 14.3 | 14.54 | 14.54 | -0.7 (-4.59%) | 9,484,200 |
| 25 Oct 2021 | CNY | 15.09 | 15.57 | 14.8 | 15.24 | 15.24 | +0.16 (+1.06%) | 10,628,400 |
| 22 Oct 2021 | CNY | 14.53 | 15.28 | 14.3 | 15.08 | 15.08 | +0.56 (+3.86%) | 10,040,690 |
| 21 Oct 2021 | CNY | 14.39 | 14.72 | 14.23 | 14.52 | 14.52 | +0.02 (+0.14%) | 4,557,849 |
| 20 Oct 2021 | CNY | 14.75 | 14.76 | 14.37 | 14.5 | 14.5 | -0.49 (-3.27%) | 5,726,000 |
| 19 Oct 2021 | CNY | 14.9 | 15.19 | 14.57 | 14.99 | 14.99 | +0.32 (+2.18%) | 5,426,300 |
| 18 Oct 2021 | CNY | 15 | 15 | 14.36 | 14.67 | 14.67 | -0.24 (-1.61%) | 3,923,500 |
| 15 Oct 2021 | CNY | 14.95 | 15.26 | 14.71 | 14.91 | 14.91 | -0.18 (-1.19%) | 4,194,484 |
