| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 21.3667 | 23.5167 | 21.0556 | 22.3333 | 22.3333 | +1.122 (+5.29%) | 17,384,945 |
| 19 Nov 2021 | CNY | 18.9833 | 22.0889 | 18.9833 | 21.2111 | 21.2111 | +2.322 (+12.29%) | 17,882,064 |
| 18 Nov 2021 | CNY | 19.7444 | 20.3722 | 18.7944 | 18.8889 | 18.8889 | -0.755 (-3.85%) | 8,113,788 |
| 17 Nov 2021 | CNY | 20.1111 | 20.1889 | 19.5556 | 19.6444 | 19.6444 | -0.778 (-3.81%) | 8,310,564 |
| 16 Nov 2021 | CNY | 20.2778 | 21.2222 | 19.8889 | 20.4222 | 20.4222 | +0.267 (+1.32%) | 9,087,228 |
| 15 Nov 2021 | CNY | 20.25 | 21.3889 | 19.8889 | 20.1556 | 20.1556 | +0.044 (+0.22%) | 13,274,676 |
| 12 Nov 2021 | CNY | 19.4444 | 20.5278 | 19.0056 | 20.1111 | 20.1111 | +0.833 (+4.32%) | 12,688,817 |
| 11 Nov 2021 | CNY | 18.2611 | 20 | 18 | 19.2778 | 19.2778 | +1 (+5.47%) | 12,357,293 |
| 10 Nov 2021 | CNY | 18.9833 | 18.9889 | 18.1389 | 18.2778 | 18.2778 | -0.7 (-3.69%) | 5,772,060 |
| 9 Nov 2021 | CNY | 18.9444 | 19.0889 | 18.5389 | 18.9778 | 18.9778 | -0.133 (-0.70%) | 6,986,844 |
| 8 Nov 2021 | CNY | 18.4611 | 19.4333 | 18.1389 | 19.1111 | 19.1111 | +1.022 (+5.65%) | 11,521,486 |
| 5 Nov 2021 | CNY | 18.1111 | 18.4278 | 17.8444 | 18.0889 | 18.0889 | -0.155 (-0.85%) | 4,817,854 |
| 4 Nov 2021 | CNY | 17.65 | 18.3944 | 17.5278 | 18.2444 | 18.2444 | +0.572 (+3.24%) | 5,927,842 |
| 3 Nov 2021 | CNY | 17.2778 | 17.85 | 17.0611 | 17.6722 | 17.6722 | +0.122 (+0.70%) | 5,123,484 |
| 2 Nov 2021 | CNY | 17.1389 | 17.5833 | 16.5722 | 17.55 | 17.55 | +0.178 (+1.02%) | 7,439,950 |
| 1 Nov 2021 | CNY | 17.15 | 17.5111 | 16.9167 | 17.3722 | 17.3722 | +0.205 (+1.20%) | 5,381,604 |
| 29 Oct 2021 | CNY | 18.0278 | 18.0278 | 16.9444 | 17.1667 | 17.1667 | -0.505 (-2.86%) | 6,458,436 |
| 28 Oct 2021 | CNY | 18.3667 | 18.3833 | 17.4444 | 17.6722 | 17.6722 | -0.867 (-4.68%) | 6,811,380 |
| 27 Oct 2021 | CNY | 18.0833 | 18.8722 | 17.7778 | 18.5389 | 18.5389 | +0.183 (+1.00%) | 8,569,080 |
| 26 Oct 2021 | CNY | 18.3278 | 18.6444 | 18.2833 | 18.3556 | 18.3556 | +0.056 (+0.30%) | 8,258,112 |
| 25 Oct 2021 | CNY | 17.5722 | 18.9667 | 17.4444 | 18.3 | 18.3 | +0.778 (+4.44%) | 12,243,049 |
| 22 Oct 2021 | CNY | 17.9111 | 18.7833 | 17.3944 | 17.5222 | 17.5222 | -0.65 (-3.58%) | 10,051,304 |
| 21 Oct 2021 | CNY | 18.6389 | 19 | 18 | 18.1722 | 18.1722 | -1.389 (-7.10%) | 17,689,165 |
| 20 Oct 2021 | CNY | 16.3333 | 19.7333 | 15.8444 | 19.5611 | 19.5611 | +3.117 (+18.95%) | 22,066,092 |
| 19 Oct 2021 | CNY | 16.8444 | 16.9 | 16.3278 | 16.4444 | 16.4444 | -0.4 (-2.37%) | 4,923,068 |
| 18 Oct 2021 | CNY | 16.1111 | 16.9444 | 16.1111 | 16.8444 | 16.8444 | +0.594 (+3.66%) | 4,196,160 |
| 15 Oct 2021 | CNY | 16.4111 | 16.5111 | 16.1111 | 16.25 | 16.25 | -0.172 (-1.05%) | 3,542,940 |
| 14 Oct 2021 | CNY | 16.2111 | 16.7444 | 16.0056 | 16.4222 | 16.4222 | +0.05 (+0.31%) | 2,838,924 |
| 13 Oct 2021 | CNY | 16.5722 | 16.6 | 15.9944 | 16.3722 | 16.3722 | +0.039 (+0.24%) | 2,716,920 |
| 12 Oct 2021 | CNY | 16.7056 | 16.9389 | 16.0056 | 16.3333 | 16.3333 | -0.656 (-3.86%) | 4,534,063 |
