| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.38 | 16.73 | 16.17 | 16.23 | 16.23 | -0.25 (-1.52%) | 11,482,418 |
| 25 Nov 2021 | CNY | 16.61 | 16.85 | 16.4 | 16.48 | 16.48 | -0.13 (-0.78%) | 12,068,049 |
| 24 Nov 2021 | CNY | 17.04 | 17.26 | 16.59 | 16.61 | 16.61 | -0.49 (-2.87%) | 17,615,651 |
| 23 Nov 2021 | CNY | 16.98 | 17.57 | 16.83 | 17.1 | 17.1 | +0.14 (+0.83%) | 20,846,594 |
| 22 Nov 2021 | CNY | 17.2 | 17.3 | 16.63 | 16.96 | 16.96 | -0.2 (-1.17%) | 19,193,497 |
| 19 Nov 2021 | CNY | 16.6 | 17.48 | 16.2 | 17.16 | 17.16 | +0.57 (+3.44%) | 30,657,451 |
| 18 Nov 2021 | CNY | 16.4 | 17.5 | 16.08 | 16.59 | 16.59 | +0.16 (+0.97%) | 34,381,331 |
| 17 Nov 2021 | CNY | 14.46 | 16.43 | 14.46 | 16.43 | 16.43 | +1.88 (+12.92%) | 30,809,111 |
| 16 Nov 2021 | CNY | 14.93 | 15 | 14.46 | 14.55 | 14.55 | -0.47 (-3.13%) | 12,941,787 |
| 15 Nov 2021 | CNY | 15.33 | 15.4 | 14.9 | 15.02 | 15.02 | -0.27 (-1.77%) | 13,354,524 |
| 12 Nov 2021 | CNY | 14.86 | 15.44 | 14.86 | 15.29 | 15.29 | +0.29 (+1.93%) | 19,241,205 |
| 11 Nov 2021 | CNY | 14.01 | 15.8 | 13.96 | 15 | 15 | +0.93 (+6.61%) | 26,659,404 |
| 10 Nov 2021 | CNY | 13.65 | 14.1 | 13.56 | 14.07 | 14.07 | +0.32 (+2.33%) | 11,835,736 |
| 9 Nov 2021 | CNY | 13.86 | 14.1 | 13.62 | 13.75 | 13.75 | -0.21 (-1.50%) | 10,375,924 |
| 8 Nov 2021 | CNY | 13.65 | 14.01 | 13.08 | 13.96 | 13.96 | +0.22 (+1.60%) | 15,358,251 |
| 5 Nov 2021 | CNY | 14.13 | 14.13 | 13.66 | 13.74 | 13.74 | -0.26 (-1.86%) | 9,349,670 |
| 4 Nov 2021 | CNY | 13.6 | 14.13 | 13.5 | 14 | 14 | +0.4 (+2.94%) | 11,215,660 |
| 3 Nov 2021 | CNY | 13.97 | 14.09 | 13.27 | 13.6 | 13.6 | -0.37 (-2.65%) | 10,903,547 |
| 2 Nov 2021 | CNY | 13.97 | 14.48 | 13.87 | 13.97 | 13.97 | -0.07 (-0.50%) | 13,483,497 |
| 1 Nov 2021 | CNY | 13.6 | 14.21 | 13.52 | 14.04 | 14.04 | +0.38 (+2.78%) | 11,454,045 |
| 29 Oct 2021 | CNY | 13.18 | 13.76 | 13.1 | 13.66 | 13.66 | +0.49 (+3.72%) | 9,520,000 |
| 28 Oct 2021 | CNY | 13.7 | 13.8 | 13.1 | 13.17 | 13.17 | -0.57 (-4.15%) | 9,105,804 |
| 27 Oct 2021 | CNY | 13.58 | 14.02 | 13.5 | 13.74 | 13.74 | -0.03 (-0.22%) | 9,703,050 |
| 26 Oct 2021 | CNY | 13.97 | 14.02 | 13.73 | 13.77 | 13.77 | -0.41 (-2.89%) | 11,599,150 |
| 25 Oct 2021 | CNY | 13.55 | 14.36 | 13.4 | 14.18 | 14.18 | +0.55 (+4.04%) | 11,988,300 |
| 22 Oct 2021 | CNY | 13.82 | 14.2 | 13.59 | 13.63 | 13.63 | -0.35 (-2.50%) | 12,845,350 |
| 21 Oct 2021 | CNY | 14.38 | 14.85 | 13.78 | 13.98 | 13.98 | -0.4 (-2.78%) | 16,669,000 |
| 20 Oct 2021 | CNY | 14.11 | 14.49 | 13.91 | 14.38 | 14.38 | +0.31 (+2.20%) | 11,499,700 |
| 19 Oct 2021 | CNY | 13.99 | 14.26 | 13.93 | 14.07 | 14.07 | -0.07 (-0.50%) | 7,165,400 |
| 18 Oct 2021 | CNY | 13.84 | 14.3 | 13.75 | 14.14 | 14.14 | +0.26 (+1.87%) | 9,714,531 |
