| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.84 | 17.16 | 16.45 | 16.75 | 16.75 | -0.18 (-1.06%) | 3,806,600 |
| 25 Nov 2021 | CNY | 17.05 | 17.56 | 16.82 | 16.93 | 16.93 | -0.07 (-0.41%) | 4,629,894 |
| 24 Nov 2021 | CNY | 17.08 | 17.2 | 16.77 | 17 | 17 | -0.09 (-0.53%) | 4,334,109 |
| 23 Nov 2021 | CNY | 17.22 | 17.3 | 16.84 | 17.09 | 17.09 | -0.17 (-0.98%) | 4,114,276 |
| 22 Nov 2021 | CNY | 17.99 | 18.28 | 17.01 | 17.26 | 17.26 | -0.7 (-3.90%) | 8,243,128 |
| 19 Nov 2021 | CNY | 17.62 | 18.42 | 17.62 | 17.96 | 17.96 | +0.52 (+2.98%) | 6,624,609 |
| 18 Nov 2021 | CNY | 18.17 | 18.4 | 17.44 | 17.44 | 17.44 | -0.66 (-3.65%) | 4,502,421 |
| 17 Nov 2021 | CNY | 17.53 | 18.24 | 17.52 | 18.1 | 18.1 | +0.5 (+2.84%) | 4,713,900 |
| 16 Nov 2021 | CNY | 18.53 | 18.53 | 17.58 | 17.6 | 17.6 | -0.97 (-5.22%) | 6,269,226 |
| 15 Nov 2021 | CNY | 17.9 | 18.93 | 17.81 | 18.57 | 18.57 | +0.81 (+4.56%) | 7,219,500 |
| 12 Nov 2021 | CNY | 17.47 | 17.99 | 17 | 17.76 | 17.76 | +0.45 (+2.60%) | 5,637,199 |
| 11 Nov 2021 | CNY | 16.94 | 17.55 | 16.77 | 17.31 | 17.31 | +0.29 (+1.70%) | 5,607,400 |
| 10 Nov 2021 | CNY | 16.86 | 17.09 | 16.53 | 17.02 | 17.02 | +0.31 (+1.86%) | 4,272,324 |
| 9 Nov 2021 | CNY | 17.2 | 17.2 | 16.65 | 16.71 | 16.71 | -0.3 (-1.76%) | 5,221,584 |
| 8 Nov 2021 | CNY | 16.77 | 18.44 | 16.43 | 17.01 | 17.01 | +0.31 (+1.86%) | 8,650,600 |
| 5 Nov 2021 | CNY | 16.42 | 17.07 | 16.37 | 16.7 | 16.7 | +0.21 (+1.27%) | 7,234,199 |
| 4 Nov 2021 | CNY | 16.44 | 16.65 | 16.16 | 16.49 | 16.49 | +0.04 (+0.24%) | 5,071,808 |
| 3 Nov 2021 | CNY | 16.48 | 16.48 | 15.97 | 16.45 | 16.45 | +0.1 (+0.61%) | 6,767,200 |
| 2 Nov 2021 | CNY | 16.18 | 16.64 | 16 | 16.35 | 16.35 | +0.2 (+1.24%) | 8,961,400 |
| 1 Nov 2021 | CNY | 15.6 | 16.73 | 15.05 | 16.15 | 16.15 | +0.55 (+3.53%) | 13,441,512 |
| 29 Oct 2021 | CNY | 13.48 | 15.6 | 13.37 | 15.6 | 15.6 | +2.6 (+20%) | 10,256,178 |
| 28 Oct 2021 | CNY | 13.05 | 13.27 | 12.96 | 13 | 13 | -0.04 (-0.31%) | 1,410,274 |
| 27 Oct 2021 | CNY | 13.38 | 13.41 | 12.99 | 13.04 | 13.04 | -0.56 (-4.12%) | 1,885,500 |
| 26 Oct 2021 | CNY | 13.61 | 13.7 | 13.54 | 13.6 | 13.6 | -0.19 (-1.38%) | 1,246,800 |
| 25 Oct 2021 | CNY | 14.1 | 14.12 | 13.7 | 13.79 | 13.79 | -0.28 (-1.99%) | 1,142,900 |
| 22 Oct 2021 | CNY | 14.05 | 14.4 | 14.03 | 14.07 | 14.07 | -0.03 (-0.21%) | 1,011,900 |
| 21 Oct 2021 | CNY | 14.53 | 14.53 | 14 | 14.1 | 14.1 | -0.48 (-3.29%) | 1,260,000 |
| 20 Oct 2021 | CNY | 14.51 | 14.86 | 14.51 | 14.58 | 14.58 | +0.01 (+0.07%) | 1,213,900 |
| 19 Oct 2021 | CNY | 14.78 | 14.95 | 14.5 | 14.57 | 14.57 | -0.21 (-1.42%) | 1,505,600 |
| 18 Oct 2021 | CNY | 14.64 | 14.86 | 14.35 | 14.78 | 14.78 | +0.17 (+1.16%) | 1,266,234 |
