| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 14.98 | 15.1 | 14.8 | 14.94 | 14.94 | -0.09 (-0.60%) | 647,000 |
| 24 Nov 2021 | CNY | 14.94 | 15.16 | 14.9 | 15.03 | 15.03 | +0.02 (+0.13%) | 681,400 |
| 23 Nov 2021 | CNY | 15.02 | 15.1 | 14.86 | 15.01 | 15.01 | -0.01 (-0.07%) | 687,700 |
| 22 Nov 2021 | CNY | 15.19 | 15.25 | 14.93 | 15.02 | 15.02 | -0.27 (-1.77%) | 949,100 |
| 19 Nov 2021 | CNY | 14.85 | 15.5 | 14.8 | 15.29 | 15.29 | +0.43 (+2.89%) | 1,563,147 |
| 18 Nov 2021 | CNY | 14.74 | 15.03 | 14.58 | 14.86 | 14.86 | +0.12 (+0.81%) | 1,164,000 |
| 17 Nov 2021 | CNY | 14.42 | 14.8 | 14.34 | 14.74 | 14.74 | +0.3 (+2.08%) | 976,100 |
| 16 Nov 2021 | CNY | 14.66 | 14.79 | 14.4 | 14.44 | 14.44 | -0.28 (-1.90%) | 655,100 |
| 15 Nov 2021 | CNY | 14.54 | 14.75 | 14.44 | 14.72 | 14.72 | +0.18 (+1.24%) | 792,600 |
| 12 Nov 2021 | CNY | 14.55 | 14.57 | 14.36 | 14.54 | 14.54 | +0.08 (+0.55%) | 543,910 |
| 11 Nov 2021 | CNY | 14.28 | 14.52 | 14.23 | 14.46 | 14.46 | +0.06 (+0.42%) | 809,732 |
| 10 Nov 2021 | CNY | 14.24 | 14.44 | 14.24 | 14.4 | 14.4 | +0.1 (+0.70%) | 502,800 |
| 9 Nov 2021 | CNY | 14.37 | 14.4 | 14.24 | 14.3 | 14.3 | +0.06 (+0.42%) | 462,900 |
| 8 Nov 2021 | CNY | 14.25 | 14.47 | 14.07 | 14.24 | 14.24 | -0.01 (-0.07%) | 603,900 |
| 5 Nov 2021 | CNY | 14.1 | 14.41 | 13.97 | 14.25 | 14.25 | +0.19 (+1.35%) | 660,700 |
| 4 Nov 2021 | CNY | 14.1 | 14.15 | 13.93 | 14.06 | 14.06 | -0.06 (-0.42%) | 278,800 |
| 3 Nov 2021 | CNY | 13.92 | 14.12 | 13.91 | 14.12 | 14.12 | +0.19 (+1.36%) | 373,700 |
| 2 Nov 2021 | CNY | 14.02 | 14.07 | 13.7 | 13.93 | 13.93 | -0.07 (-0.50%) | 398,900 |
| 1 Nov 2021 | CNY | 14.13 | 14.13 | 13.9 | 14 | 14 | +0.05 (+0.36%) | 437,600 |
| 29 Oct 2021 | CNY | 13.3 | 14.12 | 13.3 | 13.95 | 13.95 | +0.65 (+4.89%) | 1,161,955 |
| 28 Oct 2021 | CNY | 13.39 | 13.39 | 13.07 | 13.3 | 13.3 | -0.09 (-0.67%) | 327,500 |
| 27 Oct 2021 | CNY | 13.71 | 13.71 | 13.2 | 13.39 | 13.39 | -0.32 (-2.33%) | 514,032 |
| 26 Oct 2021 | CNY | 13.83 | 13.96 | 13.66 | 13.71 | 13.71 | -0.21 (-1.51%) | 449,400 |
| 25 Oct 2021 | CNY | 13.94 | 14.08 | 13.88 | 13.92 | 13.92 | -0.02 (-0.14%) | 383,853 |
| 22 Oct 2021 | CNY | 14 | 14.03 | 13.9 | 13.94 | 13.94 | -0.11 (-0.78%) | 322,800 |
| 21 Oct 2021 | CNY | 14.2 | 14.21 | 13.87 | 14.05 | 14.05 | -0.18 (-1.26%) | 791,753 |
| 20 Oct 2021 | CNY | 14.69 | 14.69 | 14.18 | 14.23 | 14.23 | +0.05 (+0.35%) | 1,306,001 |
| 19 Oct 2021 | CNY | 14.11 | 14.24 | 14.02 | 14.18 | 14.18 | +0.03 (+0.21%) | 375,100 |
| 18 Oct 2021 | CNY | 14.13 | 14.15 | 13.93 | 14.15 | 14.15 | +0.01 (+0.07%) | 430,600 |
| 15 Oct 2021 | CNY | 14.21 | 14.25 | 14.11 | 14.14 | 14.14 | -0.07 (-0.49%) | 282,800 |
