| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 14.77 | 15.35 | 14.71 | 15.28 | 15.28 | +0.42 (+2.83%) | 10,834,565 |
| 17 Nov 2021 | CNY | 14.4 | 14.87 | 14.31 | 14.86 | 14.86 | +0.49 (+3.41%) | 6,487,845 |
| 16 Nov 2021 | CNY | 14.68 | 14.75 | 14.3 | 14.37 | 14.37 | -0.33 (-2.24%) | 5,790,400 |
| 15 Nov 2021 | CNY | 14.76 | 14.77 | 14.23 | 14.7 | 14.7 | -0.1 (-0.68%) | 7,661,751 |
| 12 Nov 2021 | CNY | 14.74 | 15.06 | 14.71 | 14.8 | 14.8 | -0.13 (-0.87%) | 8,431,760 |
| 11 Nov 2021 | CNY | 14.63 | 15.37 | 14.57 | 14.93 | 14.93 | +0.3 (+2.05%) | 11,082,085 |
| 10 Nov 2021 | CNY | 14.42 | 14.72 | 14.25 | 14.63 | 14.63 | +0.05 (+0.34%) | 7,313,460 |
| 9 Nov 2021 | CNY | 14.23 | 14.62 | 14.1 | 14.58 | 14.58 | +0.37 (+2.60%) | 8,977,470 |
| 8 Nov 2021 | CNY | 13.96 | 14.31 | 13.75 | 14.21 | 14.21 | +0.28 (+2.01%) | 6,605,830 |
| 5 Nov 2021 | CNY | 14.41 | 14.53 | 13.91 | 13.93 | 13.93 | -0.62 (-4.26%) | 9,690,770 |
| 4 Nov 2021 | CNY | 14.45 | 14.88 | 14.15 | 14.55 | 14.55 | +0.14 (+0.97%) | 10,293,000 |
| 3 Nov 2021 | CNY | 14.67 | 14.8 | 14.1 | 14.41 | 14.41 | -0.27 (-1.84%) | 8,392,790 |
| 2 Nov 2021 | CNY | 15.78 | 16.07 | 14.6 | 14.68 | 14.68 | -1.11 (-7.03%) | 16,707,840 |
| 1 Nov 2021 | CNY | 15.55 | 16.2 | 15.39 | 15.79 | 15.79 | -0.46 (-2.83%) | 14,182,948 |
| 29 Oct 2021 | CNY | 15.66 | 16.97 | 15.66 | 16.25 | 16.25 | +0.6 (+3.83%) | 14,294,660 |
| 28 Oct 2021 | CNY | 17.01 | 17.2 | 15.44 | 15.65 | 15.65 | -1.64 (-9.49%) | 17,252,140 |
| 27 Oct 2021 | CNY | 17.41 | 17.9 | 17.24 | 17.29 | 17.29 | +0.09 (+0.52%) | 15,918,439 |
| 26 Oct 2021 | CNY | 17.15 | 17.26 | 16.86 | 17.2 | 17.2 | -0.56 (-3.15%) | 16,958,431 |
| 25 Oct 2021 | CNY | 16.91 | 18.23 | 16.6 | 17.76 | 17.76 | +0.51 (+2.96%) | 21,179,112 |
| 22 Oct 2021 | CNY | 16.56 | 17.98 | 16.51 | 17.25 | 17.25 | +0.24 (+1.41%) | 26,144,680 |
| 21 Oct 2021 | CNY | 15.73 | 17.99 | 15.65 | 17.01 | 17.01 | +1.2 (+7.59%) | 27,821,070 |
| 20 Oct 2021 | CNY | 15.6 | 15.98 | 15.25 | 15.81 | 15.81 | -0.04 (-0.25%) | 10,029,860 |
| 19 Oct 2021 | CNY | 15.57 | 16.08 | 15.33 | 15.85 | 15.85 | +0.17 (+1.08%) | 9,930,120 |
| 18 Oct 2021 | CNY | 15.11 | 15.71 | 15.11 | 15.68 | 15.68 | +0.48 (+3.16%) | 9,319,350 |
| 15 Oct 2021 | CNY | 15.99 | 16.18 | 15.19 | 15.2 | 15.2 | -0.83 (-5.18%) | 10,961,225 |
| 14 Oct 2021 | CNY | 15.51 | 16.21 | 15.2 | 16.03 | 16.03 | +0.38 (+2.43%) | 11,444,643 |
| 13 Oct 2021 | CNY | 16.37 | 16.5 | 15.25 | 15.65 | 15.65 | -0.8 (-4.86%) | 14,188,630 |
| 12 Oct 2021 | CNY | 16.19 | 17.09 | 16.05 | 16.45 | 16.45 | +0.31 (+1.92%) | 16,614,063 |
| 11 Oct 2021 | CNY | 16.48 | 16.65 | 15.83 | 16.14 | 16.14 | -0.35 (-2.12%) | 10,049,010 |
| 8 Oct 2021 | CNY | 16.49 | 16.7 | 15.75 | 16.49 | 16.49 | +0.03 (+0.18%) | 15,741,107 |
