| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 20.4733 | 20.52 | 19.02 | 19.2667 | 19.2667 | -1.293 (-6.29%) | 9,255,279 |
| 17 Nov 2021 | CNY | 20.6267 | 21.1867 | 19.52 | 20.56 | 20.56 | -0.393 (-1.88%) | 10,850,979 |
| 16 Nov 2021 | CNY | 22.0667 | 22.3933 | 20.8667 | 20.9533 | 20.9533 | -1.513 (-6.74%) | 8,210,577 |
| 15 Nov 2021 | CNY | 21.34 | 24.5 | 21.1067 | 22.4667 | 22.4667 | +1.567 (+7.50%) | 13,199,418 |
| 12 Nov 2021 | CNY | 20.4467 | 21.4667 | 20.3867 | 20.9 | 20.9 | -0.12 (-0.57%) | 9,914,947 |
| 11 Nov 2021 | CNY | 21.5867 | 24 | 20.8 | 21.02 | 21.02 | +0.513 (+2.50%) | 16,930,977 |
| 10 Nov 2021 | CNY | 19.5333 | 21.06 | 18.72 | 20.5067 | 20.5067 | +1.24 (+6.44%) | 16,083,901 |
| 9 Nov 2021 | CNY | 18.7 | 19.32 | 18.3667 | 19.2667 | 19.2667 | +0.433 (+2.30%) | 9,668,104 |
| 8 Nov 2021 | CNY | 18.0667 | 19.1933 | 18.0667 | 18.8333 | 18.8333 | +0.627 (+3.44%) | 10,367,197 |
| 5 Nov 2021 | CNY | 17.88 | 19 | 17.88 | 18.2067 | 18.2067 | +0.2 (+1.11%) | 10,374,249 |
| 4 Nov 2021 | CNY | 17.9 | 18.5867 | 17.8667 | 18.0067 | 18.0067 | -0.033 (-0.18%) | 7,012,249 |
| 3 Nov 2021 | CNY | 18.0733 | 18.4333 | 17.4133 | 18.04 | 18.04 | -0.133 (-0.73%) | 7,341,592 |
| 2 Nov 2021 | CNY | 18.4333 | 19.1467 | 17.9333 | 18.1733 | 18.1733 | -0.66 (-3.50%) | 7,304,599 |
| 1 Nov 2021 | CNY | 19.3333 | 19.8467 | 18.5133 | 18.8333 | 18.8333 | -1.06 (-5.33%) | 12,156,819 |
| 29 Oct 2021 | CNY | 17.8867 | 20.6667 | 17.5533 | 19.8933 | 19.8933 | +2.313 (+13.16%) | 15,614,008 |
| 28 Oct 2021 | CNY | 18.3333 | 18.3333 | 16.6733 | 17.58 | 17.58 | -0.867 (-4.70%) | 8,804,019 |
| 27 Oct 2021 | CNY | 18.1667 | 18.6733 | 17.7333 | 18.4467 | 18.4467 | +0.26 (+1.43%) | 8,789,140 |
| 26 Oct 2021 | CNY | 18.0133 | 18.6333 | 17.96 | 18.1867 | 18.1867 | -0.933 (-4.88%) | 10,793,982 |
| 25 Oct 2021 | CNY | 18.0133 | 19.6467 | 17.8733 | 19.12 | 19.12 | +0.52 (+2.80%) | 14,452,708 |
| 22 Oct 2021 | CNY | 19.6333 | 20.1267 | 18.2733 | 18.6 | 18.6 | -1.147 (-5.81%) | 16,357,170 |
| 21 Oct 2021 | CNY | 16.2067 | 19.7467 | 16.0067 | 19.7467 | 19.7467 | +3.293 (+20.02%) | 17,576,929 |
| 20 Oct 2021 | CNY | 17.98 | 18.18 | 16.4333 | 16.4533 | 16.4533 | -0.507 (-2.99%) | 7,683,367 |
| 19 Oct 2021 | CNY | 16.5933 | 17.32 | 16.5333 | 16.96 | 16.96 | +0.02 (+0.12%) | 5,796,742 |
| 18 Oct 2021 | CNY | 15.4133 | 17.6667 | 15.4067 | 16.94 | 16.94 | +1.54 (+10.00%) | 9,147,040 |
| 15 Oct 2021 | CNY | 15.28 | 15.7867 | 15.28 | 15.4 | 15.4 | -0.047 (-0.30%) | 1,600,939 |
| 14 Oct 2021 | CNY | 15.3733 | 15.5267 | 15.1733 | 15.4467 | 15.4467 | -0.207 (-1.32%) | 2,194,381 |
| 13 Oct 2021 | CNY | 14.9133 | 16.12 | 14.7867 | 15.6533 | 15.6533 | +0.72 (+4.82%) | 3,626,232 |
| 12 Oct 2021 | CNY | 15.2067 | 15.3333 | 14.7667 | 14.9333 | 14.9333 | -0.413 (-2.69%) | 1,564,876 |
| 11 Oct 2021 | CNY | 15.0133 | 15.5467 | 14.88 | 15.3467 | 15.3467 | +0.373 (+2.49%) | 2,149,039 |
| 8 Oct 2021 | CNY | 15.0533 | 15.24 | 14.9067 | 14.9733 | 14.9733 | +0.14 (+0.94%) | 1,271,059 |
