| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 15.17 | 15.17 | 14.86 | 15.01 | 15.01 | -0.21 (-1.38%) | 1,172,998 |
| 25 Nov 2021 | CNY | 15.06 | 15.28 | 14.94 | 15.22 | 15.22 | +0.12 (+0.79%) | 1,105,982 |
| 24 Nov 2021 | CNY | 14.91 | 15.15 | 14.81 | 15.1 | 15.1 | +0.12 (+0.80%) | 1,358,244 |
| 23 Nov 2021 | CNY | 14.88 | 15.07 | 14.83 | 14.98 | 14.98 | +0.1 (+0.67%) | 1,008,793 |
| 22 Nov 2021 | CNY | 14.96 | 15 | 14.75 | 14.88 | 14.88 | -0.05 (-0.33%) | 940,324 |
| 19 Nov 2021 | CNY | 14.67 | 14.96 | 14.6 | 14.93 | 14.93 | +0.26 (+1.77%) | 1,332,497 |
| 18 Nov 2021 | CNY | 14.85 | 14.99 | 14.64 | 14.67 | 14.67 | -0.27 (-1.81%) | 1,110,009 |
| 17 Nov 2021 | CNY | 14.59 | 14.94 | 14.54 | 14.94 | 14.94 | +0.35 (+2.40%) | 1,393,659 |
| 16 Nov 2021 | CNY | 14.8 | 14.95 | 14.54 | 14.59 | 14.59 | -0.21 (-1.42%) | 1,302,713 |
| 15 Nov 2021 | CNY | 14.51 | 14.88 | 14.48 | 14.8 | 14.8 | +0.29 (+2.00%) | 1,730,432 |
| 12 Nov 2021 | CNY | 14.33 | 14.61 | 14.32 | 14.51 | 14.51 | +0.14 (+0.97%) | 1,186,501 |
| 11 Nov 2021 | CNY | 14.19 | 14.57 | 14.17 | 14.37 | 14.37 | +0.07 (+0.49%) | 1,332,900 |
| 10 Nov 2021 | CNY | 14.21 | 14.3 | 14.1 | 14.3 | 14.3 | +0.03 (+0.21%) | 659,048 |
| 9 Nov 2021 | CNY | 14.09 | 14.29 | 14.01 | 14.27 | 14.27 | +0.19 (+1.35%) | 754,890 |
| 8 Nov 2021 | CNY | 13.95 | 14.2 | 13.85 | 14.08 | 14.08 | +0.16 (+1.15%) | 971,018 |
| 5 Nov 2021 | CNY | 13.89 | 14.06 | 13.82 | 13.92 | 13.92 | -0.03 (-0.22%) | 713,635 |
| 4 Nov 2021 | CNY | 13.85 | 13.99 | 13.76 | 13.95 | 13.95 | +0.14 (+1.01%) | 746,701 |
| 3 Nov 2021 | CNY | 13.5 | 13.81 | 13.5 | 13.81 | 13.81 | +0.31 (+2.30%) | 663,664 |
| 2 Nov 2021 | CNY | 13.86 | 14.08 | 13.41 | 13.5 | 13.5 | -0.27 (-1.96%) | 1,216,190 |
| 1 Nov 2021 | CNY | 13.6 | 13.93 | 13.57 | 13.77 | 13.77 | +0.19 (+1.40%) | 1,374,300 |
| 29 Oct 2021 | CNY | 13.37 | 13.72 | 13.34 | 13.58 | 13.58 | +0.23 (+1.72%) | 1,430,289 |
| 28 Oct 2021 | CNY | 13.91 | 13.93 | 13.1 | 13.35 | 13.35 | -0.56 (-4.03%) | 2,461,453 |
| 27 Oct 2021 | CNY | 13.77 | 14.03 | 13.5 | 13.91 | 13.91 | +0.01 (+0.07%) | 2,157,759 |
| 26 Oct 2021 | CNY | 14.05 | 14.05 | 13.8 | 13.9 | 13.9 | -0.01 (-0.07%) | 1,082,002 |
| 25 Oct 2021 | CNY | 13.93 | 13.98 | 13.72 | 13.91 | 13.91 | -0.02 (-0.14%) | 898,801 |
| 22 Oct 2021 | CNY | 14.02 | 14.27 | 13.83 | 13.93 | 13.93 | -0.04 (-0.29%) | 1,445,643 |
| 21 Oct 2021 | CNY | 14.67 | 14.7 | 13.96 | 13.97 | 13.97 | -0.59 (-4.05%) | 2,022,256 |
| 20 Oct 2021 | CNY | 14.8 | 14.8 | 14.51 | 14.56 | 14.56 | -0.25 (-1.69%) | 966,150 |
| 19 Oct 2021 | CNY | 14.81 | 15.01 | 14.74 | 14.81 | 14.81 | -0.05 (-0.34%) | 958,111 |
| 18 Oct 2021 | CNY | 14.68 | 14.97 | 14.62 | 14.86 | 14.86 | +0.18 (+1.23%) | 807,535 |
