| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 17.41 | 20.47 | 17.18 | 18.71 | 18.71 | +1.34 (+7.71%) | 12,039,271 |
| 25 Nov 2021 | CNY | 17.41 | 17.94 | 17.25 | 17.37 | 17.37 | -0.15 (-0.86%) | 3,622,400 |
| 24 Nov 2021 | CNY | 16.4 | 18.74 | 16.28 | 17.52 | 17.52 | +0.92 (+5.54%) | 5,726,243 |
| 23 Nov 2021 | CNY | 16.78 | 17.19 | 16.56 | 16.6 | 16.6 | +0.04 (+0.24%) | 2,419,100 |
| 22 Nov 2021 | CNY | 16.75 | 16.75 | 16.21 | 16.56 | 16.56 | 0.0 (0.0%) | 1,619,705 |
| 19 Nov 2021 | CNY | 16.58 | 16.71 | 16.36 | 16.56 | 16.56 | -0.08 (-0.48%) | 1,328,300 |
| 18 Nov 2021 | CNY | 16.66 | 16.82 | 16.47 | 16.64 | 16.64 | -0.02 (-0.12%) | 1,515,700 |
| 17 Nov 2021 | CNY | 16.16 | 16.81 | 16.14 | 16.66 | 16.66 | +0.46 (+2.84%) | 2,096,000 |
| 16 Nov 2021 | CNY | 16.43 | 16.55 | 16.01 | 16.2 | 16.2 | -0.27 (-1.64%) | 1,385,000 |
| 15 Nov 2021 | CNY | 16.14 | 16.49 | 16 | 16.47 | 16.47 | +0.33 (+2.04%) | 1,547,700 |
| 12 Nov 2021 | CNY | 16.2 | 16.24 | 15.92 | 16.14 | 16.14 | -0.03 (-0.19%) | 1,085,500 |
| 11 Nov 2021 | CNY | 16.06 | 16.32 | 16.03 | 16.17 | 16.17 | +0.08 (+0.50%) | 1,113,532 |
| 10 Nov 2021 | CNY | 16.2 | 16.2 | 15.81 | 16.09 | 16.09 | -0.11 (-0.68%) | 917,500 |
| 9 Nov 2021 | CNY | 15.99 | 16.21 | 15.8 | 16.2 | 16.2 | +0.03 (+0.19%) | 1,362,100 |
| 8 Nov 2021 | CNY | 15.76 | 16.48 | 15.65 | 16.17 | 16.17 | +0.57 (+3.65%) | 2,385,832 |
| 5 Nov 2021 | CNY | 15.61 | 15.71 | 15.53 | 15.6 | 15.6 | 0.0 (0.0%) | 798,205 |
| 4 Nov 2021 | CNY | 15.41 | 15.65 | 15.36 | 15.6 | 15.6 | +0.13 (+0.84%) | 866,200 |
| 3 Nov 2021 | CNY | 15.09 | 15.5 | 15.09 | 15.47 | 15.47 | +0.19 (+1.24%) | 737,700 |
| 2 Nov 2021 | CNY | 15.5 | 15.72 | 15.14 | 15.28 | 15.28 | -0.17 (-1.10%) | 1,276,600 |
| 1 Nov 2021 | CNY | 15.36 | 15.5 | 15.14 | 15.45 | 15.45 | +0.18 (+1.18%) | 1,056,800 |
| 29 Oct 2021 | CNY | 15.1 | 15.59 | 15 | 15.27 | 15.27 | +0.07 (+0.46%) | 951,490 |
| 28 Oct 2021 | CNY | 15.8 | 15.83 | 15 | 15.2 | 15.2 | -0.81 (-5.06%) | 1,513,751 |
| 27 Oct 2021 | CNY | 15.19 | 16.6 | 14.84 | 16.01 | 16.01 | +0.67 (+4.37%) | 3,002,820 |
| 26 Oct 2021 | CNY | 15.58 | 15.62 | 15.23 | 15.34 | 15.34 | -0.28 (-1.79%) | 959,231 |
| 25 Oct 2021 | CNY | 15.48 | 15.66 | 15.37 | 15.62 | 15.62 | +0.22 (+1.43%) | 608,800 |
| 22 Oct 2021 | CNY | 15.67 | 15.8 | 15.39 | 15.4 | 15.4 | -0.22 (-1.41%) | 1,004,900 |
| 21 Oct 2021 | CNY | 16.04 | 16.06 | 15.55 | 15.62 | 15.62 | -0.35 (-2.19%) | 1,350,900 |
| 20 Oct 2021 | CNY | 16.55 | 16.58 | 15.95 | 15.97 | 15.97 | -0.56 (-3.39%) | 1,896,628 |
| 19 Oct 2021 | CNY | 16.62 | 16.67 | 16.45 | 16.53 | 16.53 | -0.06 (-0.36%) | 806,200 |
| 18 Oct 2021 | CNY | 16.4 | 16.73 | 16.27 | 16.59 | 16.59 | +0.09 (+0.55%) | 830,300 |
