| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.8308 | 16.0462 | 15.5539 | 16.0462 | 16.0462 | +0.215 (+1.36%) | 1,983,956 |
| 24 Nov 2021 | CNY | 16.1539 | 16.4846 | 15.6923 | 15.8308 | 15.8308 | -0.377 (-2.33%) | 2,636,101 |
| 23 Nov 2021 | CNY | 15.7231 | 16.2231 | 15.3846 | 16.2077 | 16.2077 | +0.492 (+3.13%) | 2,689,012 |
| 22 Nov 2021 | CNY | 15.8231 | 15.8308 | 15.2923 | 15.7154 | 15.7154 | -0.031 (-0.20%) | 2,100,124 |
| 19 Nov 2021 | CNY | 16.1615 | 16.2692 | 15.6692 | 15.7462 | 15.7462 | -0.4 (-2.48%) | 2,844,166 |
| 18 Nov 2021 | CNY | 15.8923 | 16.1539 | 15.6846 | 16.1462 | 16.1462 | +0.185 (+1.16%) | 2,867,072 |
| 17 Nov 2021 | CNY | 15.6769 | 16.1539 | 15.5846 | 15.9615 | 15.9615 | +0.108 (+0.68%) | 3,138,265 |
| 16 Nov 2021 | CNY | 15.7 | 16.4923 | 15.2308 | 15.8539 | 15.8539 | +0.339 (+2.18%) | 5,362,910 |
| 15 Nov 2021 | CNY | 14.9692 | 15.6769 | 14.7692 | 15.5154 | 15.5154 | +0.577 (+3.86%) | 3,816,163 |
| 12 Nov 2021 | CNY | 14.5385 | 15.0385 | 14 | 14.9385 | 14.9385 | +0.4 (+2.75%) | 3,880,388 |
| 11 Nov 2021 | CNY | 15.0769 | 15.2308 | 14.4923 | 14.5385 | 14.5385 | -0.554 (-3.67%) | 3,674,047 |
| 10 Nov 2021 | CNY | 15.2615 | 15.2615 | 14.6846 | 15.0923 | 15.0923 | -0.131 (-0.86%) | 2,245,681 |
| 9 Nov 2021 | CNY | 14.9923 | 15.8 | 14.8615 | 15.2231 | 15.2231 | +0.177 (+1.18%) | 3,534,997 |
| 8 Nov 2021 | CNY | 15.0769 | 15.6846 | 14.7769 | 15.0462 | 15.0462 | -0.031 (-0.20%) | 2,754,733 |
| 5 Nov 2021 | CNY | 15.3923 | 15.7231 | 14.8462 | 15.0769 | 15.0769 | -0.654 (-4.16%) | 4,499,342 |
| 4 Nov 2021 | CNY | 15.5385 | 16.1462 | 15.5308 | 15.7308 | 15.7308 | -0.115 (-0.73%) | 3,293,186 |
| 3 Nov 2021 | CNY | 15.4462 | 16.2462 | 15.1615 | 15.8462 | 15.8462 | +0.231 (+1.48%) | 4,106,092 |
| 2 Nov 2021 | CNY | 16 | 16 | 15.4615 | 15.6154 | 15.6154 | -0.423 (-2.64%) | 4,601,662 |
| 1 Nov 2021 | CNY | 14.3231 | 16.6615 | 13.9 | 16.0385 | 16.0385 | +1.431 (+9.79%) | 11,081,213 |
| 29 Oct 2021 | CNY | 13.6923 | 14.7385 | 13.6 | 14.6077 | 14.6077 | +0.538 (+3.83%) | 7,333,300 |
| 28 Oct 2021 | CNY | 13.6462 | 14.6923 | 13.2462 | 14.0692 | 14.0692 | +0.146 (+1.05%) | 8,425,300 |
| 27 Oct 2021 | CNY | 13.7385 | 14.0769 | 13.2154 | 13.9231 | 13.9231 | -0.685 (-4.69%) | 8,964,996 |
| 26 Oct 2021 | CNY | 14.5846 | 15.0615 | 14.4462 | 14.6077 | 14.6077 | -0.346 (-2.32%) | 11,786,502 |
| 25 Oct 2021 | CNY | 12.5462 | 14.9539 | 12.5462 | 14.9539 | 14.9539 | +2.492 (+20.00%) | 6,953,514 |
| 22 Oct 2021 | CNY | 13.1846 | 13.1846 | 12.3077 | 12.4615 | 12.4615 | -0.823 (-6.20%) | 4,402,658 |
| 21 Oct 2021 | CNY | 14.1231 | 14.1231 | 13.0846 | 13.2846 | 13.2846 | -0.823 (-5.83%) | 5,002,409 |
| 20 Oct 2021 | CNY | 13.8462 | 14.3539 | 13.3615 | 14.1077 | 14.1077 | +0.377 (+2.74%) | 3,503,132 |
| 19 Oct 2021 | CNY | 13.9308 | 13.9615 | 13.5692 | 13.7308 | 13.7308 | -0.115 (-0.83%) | 1,467,024 |
| 18 Oct 2021 | CNY | 13.3231 | 13.9154 | 13.2308 | 13.8462 | 13.8462 | +0.515 (+3.87%) | 2,082,548 |
| 15 Oct 2021 | CNY | 13.9231 | 14.0308 | 13.1385 | 13.3308 | 13.3308 | -0.685 (-4.88%) | 3,316,560 |
