| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.77 | 15.94 | 15.66 | 15.85 | 15.85 | +0.08 (+0.51%) | 9,175,641 |
| 24 Nov 2021 | CNY | 15.87 | 16.09 | 15.6 | 15.77 | 15.77 | -0.21 (-1.31%) | 14,442,112 |
| 23 Nov 2021 | CNY | 16.3 | 16.42 | 15.91 | 15.98 | 15.98 | -0.37 (-2.26%) | 17,657,099 |
| 22 Nov 2021 | CNY | 16.2 | 16.47 | 16.16 | 16.35 | 16.35 | +0.03 (+0.18%) | 13,195,981 |
| 19 Nov 2021 | CNY | 16.27 | 16.45 | 16.02 | 16.32 | 16.32 | +0.05 (+0.31%) | 13,685,302 |
| 18 Nov 2021 | CNY | 16.53 | 16.55 | 16.18 | 16.27 | 16.27 | -0.32 (-1.93%) | 14,240,212 |
| 17 Nov 2021 | CNY | 16.76 | 16.83 | 16.41 | 16.59 | 16.59 | -0.17 (-1.01%) | 18,160,653 |
| 16 Nov 2021 | CNY | 16.5 | 16.96 | 16.2 | 16.76 | 16.76 | +0.26 (+1.58%) | 33,475,665 |
| 15 Nov 2021 | CNY | 15.89 | 16.51 | 15.85 | 16.5 | 16.5 | +0.61 (+3.84%) | 29,425,683 |
| 12 Nov 2021 | CNY | 15.95 | 16.25 | 15.87 | 15.89 | 15.89 | -0.42 (-2.58%) | 21,153,646 |
| 11 Nov 2021 | CNY | 16.24 | 16.43 | 15.3 | 16.31 | 16.31 | -0.34 (-2.04%) | 46,326,261 |
| 10 Nov 2021 | CNY | 16.62 | 16.78 | 16.21 | 16.65 | 16.65 | +0.04 (+0.24%) | 19,188,707 |
| 9 Nov 2021 | CNY | 16.49 | 16.64 | 16.38 | 16.61 | 16.61 | +0.11 (+0.67%) | 19,913,917 |
| 8 Nov 2021 | CNY | 16.88 | 16.94 | 16.32 | 16.5 | 16.5 | -0.49 (-2.88%) | 26,100,348 |
| 5 Nov 2021 | CNY | 17.08 | 17.29 | 16.83 | 16.99 | 16.99 | -0.39 (-2.24%) | 35,458,978 |
| 4 Nov 2021 | CNY | 16.5 | 17.42 | 16.3 | 17.38 | 17.38 | +0.81 (+4.89%) | 64,596,099 |
| 3 Nov 2021 | CNY | 16.37 | 16.98 | 16.18 | 16.57 | 16.57 | +0.48 (+2.98%) | 72,896,110 |
| 2 Nov 2021 | CNY | 14.48 | 16.09 | 14.42 | 16.09 | 16.09 | +1.46 (+9.98%) | 54,189,758 |
| 1 Nov 2021 | CNY | 15.01 | 15.13 | 14.55 | 14.63 | 14.63 | -1.52 (-9.41%) | 39,234,539 |
| 29 Oct 2021 | CNY | 15.54 | 16.36 | 15.43 | 16.15 | 16.15 | +0.63 (+4.06%) | 28,836,973 |
| 28 Oct 2021 | CNY | 15.03 | 15.78 | 15.03 | 15.52 | 15.52 | +0.36 (+2.37%) | 13,810,889 |
| 27 Oct 2021 | CNY | 15.61 | 15.64 | 15.15 | 15.16 | 15.16 | -0.64 (-4.05%) | 11,149,987 |
| 26 Oct 2021 | CNY | 15.6 | 16.34 | 15.52 | 15.8 | 15.8 | +0.1 (+0.64%) | 18,773,259 |
| 25 Oct 2021 | CNY | 15.71 | 15.82 | 15.36 | 15.7 | 15.7 | 0.0 (0.0%) | 11,857,343 |
| 22 Oct 2021 | CNY | 15.28 | 15.75 | 15.17 | 15.7 | 15.7 | +0.49 (+3.22%) | 15,600,690 |
| 21 Oct 2021 | CNY | 15.11 | 15.35 | 15.06 | 15.21 | 15.21 | 0.0 (0.0%) | 7,478,524 |
| 20 Oct 2021 | CNY | 15.28 | 15.45 | 15.03 | 15.21 | 15.21 | -0.06 (-0.39%) | 7,999,261 |
| 19 Oct 2021 | CNY | 14.85 | 15.34 | 14.76 | 15.27 | 15.27 | +0.4 (+2.69%) | 10,199,191 |
| 18 Oct 2021 | CNY | 15.3 | 15.3 | 14.74 | 14.87 | 14.87 | -0.52 (-3.38%) | 15,785,109 |
| 15 Oct 2021 | CNY | 15.89 | 15.98 | 15.35 | 15.39 | 15.39 | -0.49 (-3.09%) | 15,664,367 |
