| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 15.69 | 15.91 | 15.49 | 15.71 | 15.71 | -0.08 (-0.51%) | 35,520,471 |
| 25 Nov 2021 | CNY | 15.4 | 16 | 15.18 | 15.79 | 15.79 | +0.54 (+3.54%) | 50,263,814 |
| 24 Nov 2021 | CNY | 15.63 | 15.68 | 15.17 | 15.25 | 15.25 | +0.08 (+0.53%) | 40,741,925 |
| 23 Nov 2021 | CNY | 14.72 | 15.58 | 14.69 | 15.17 | 15.17 | +0.45 (+3.06%) | 46,775,937 |
| 22 Nov 2021 | CNY | 14.39 | 15.04 | 14.3 | 14.72 | 14.72 | +0.32 (+2.22%) | 41,175,597 |
| 19 Nov 2021 | CNY | 13.67 | 14.42 | 13.67 | 14.4 | 14.4 | +0.63 (+4.58%) | 35,237,283 |
| 18 Nov 2021 | CNY | 13.81 | 14.05 | 13.76 | 13.77 | 13.77 | -0.08 (-0.58%) | 16,680,714 |
| 17 Nov 2021 | CNY | 13.51 | 13.94 | 13.51 | 13.85 | 13.85 | +0.29 (+2.14%) | 16,027,360 |
| 16 Nov 2021 | CNY | 13.66 | 13.84 | 13.52 | 13.56 | 13.56 | -0.15 (-1.09%) | 15,660,812 |
| 15 Nov 2021 | CNY | 13.7 | 13.79 | 13.57 | 13.71 | 13.71 | -0.05 (-0.36%) | 15,064,091 |
| 12 Nov 2021 | CNY | 13.48 | 13.83 | 13.43 | 13.76 | 13.76 | +0.2 (+1.47%) | 17,398,232 |
| 11 Nov 2021 | CNY | 13.18 | 13.72 | 13.15 | 13.56 | 13.56 | +0.32 (+2.42%) | 21,343,423 |
| 10 Nov 2021 | CNY | 13.13 | 13.24 | 13.03 | 13.24 | 13.24 | +0.11 (+0.84%) | 13,997,433 |
| 9 Nov 2021 | CNY | 12.8 | 13.18 | 12.8 | 13.13 | 13.13 | +0.25 (+1.94%) | 13,847,850 |
| 8 Nov 2021 | CNY | 13 | 13.14 | 12.74 | 12.88 | 12.88 | -0.13 (-1.00%) | 9,855,513 |
| 5 Nov 2021 | CNY | 13.1 | 13.19 | 12.9 | 13.01 | 13.01 | 0.0 (0.0%) | 13,446,841 |
| 4 Nov 2021 | CNY | 12.88 | 13.06 | 12.81 | 13.01 | 13.01 | +0.18 (+1.40%) | 12,106,704 |
| 3 Nov 2021 | CNY | 12.76 | 12.91 | 12.66 | 12.83 | 12.83 | +0.04 (+0.31%) | 8,940,698 |
| 2 Nov 2021 | CNY | 12.99 | 13.14 | 12.65 | 12.79 | 12.79 | -0.14 (-1.08%) | 16,916,297 |
| 1 Nov 2021 | CNY | 12.69 | 13.02 | 12.63 | 12.93 | 12.93 | +0.13 (+1.02%) | 15,197,676 |
| 29 Oct 2021 | CNY | 12.58 | 12.8 | 12.22 | 12.8 | 12.8 | +0.13 (+1.03%) | 23,024,231 |
| 28 Oct 2021 | CNY | 13.5 | 13.5 | 12.55 | 12.67 | 12.67 | -1.27 (-9.11%) | 33,172,299 |
| 27 Oct 2021 | CNY | 14.22 | 14.22 | 13.82 | 13.94 | 13.94 | -0.28 (-1.97%) | 13,726,890 |
| 26 Oct 2021 | CNY | 13.65 | 14.22 | 13.64 | 14.22 | 14.22 | +0.6 (+4.41%) | 22,093,251 |
| 25 Oct 2021 | CNY | 13.61 | 13.69 | 13.44 | 13.62 | 13.62 | -0.01 (-0.07%) | 9,985,631 |
| 22 Oct 2021 | CNY | 13.51 | 13.85 | 13.48 | 13.63 | 13.63 | +0.12 (+0.89%) | 13,581,927 |
| 21 Oct 2021 | CNY | 13.66 | 13.74 | 13.45 | 13.51 | 13.51 | -0.1 (-0.73%) | 10,327,606 |
| 20 Oct 2021 | CNY | 13.65 | 13.77 | 13.51 | 13.61 | 13.61 | -0.03 (-0.22%) | 10,551,456 |
| 19 Oct 2021 | CNY | 13.49 | 13.67 | 13.45 | 13.64 | 13.64 | +0.09 (+0.66%) | 10,101,155 |
| 18 Oct 2021 | CNY | 13.41 | 13.56 | 13.25 | 13.55 | 13.55 | +0.08 (+0.59%) | 11,110,077 |
