| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.16 | 14.2 | 14.02 | 14.08 | 14.08 | -0.14 (-0.98%) | 9,375,901 |
| 25 Nov 2021 | CNY | 14.17 | 14.27 | 14.12 | 14.22 | 14.22 | +0.05 (+0.35%) | 8,752,596 |
| 24 Nov 2021 | CNY | 14.32 | 14.34 | 14.08 | 14.17 | 14.17 | -0.15 (-1.05%) | 15,469,451 |
| 23 Nov 2021 | CNY | 14.51 | 14.54 | 14.28 | 14.32 | 14.32 | -0.18 (-1.24%) | 15,121,081 |
| 22 Nov 2021 | CNY | 14.44 | 14.51 | 14.35 | 14.5 | 14.5 | +0.05 (+0.35%) | 11,084,238 |
| 19 Nov 2021 | CNY | 14.55 | 14.55 | 14.34 | 14.45 | 14.45 | +0.01 (+0.07%) | 9,810,033 |
| 18 Nov 2021 | CNY | 14.64 | 14.74 | 14.43 | 14.44 | 14.44 | -0.18 (-1.23%) | 13,300,706 |
| 17 Nov 2021 | CNY | 14.78 | 14.78 | 14.44 | 14.62 | 14.62 | -0.17 (-1.15%) | 14,067,474 |
| 16 Nov 2021 | CNY | 14.87 | 15.08 | 14.78 | 14.79 | 14.79 | -0.11 (-0.74%) | 13,162,218 |
| 15 Nov 2021 | CNY | 15.35 | 15.62 | 14.85 | 14.9 | 14.9 | -0.4 (-2.61%) | 23,954,148 |
| 12 Nov 2021 | CNY | 15.1 | 15.52 | 15.06 | 15.3 | 15.3 | +0.21 (+1.39%) | 21,285,830 |
| 11 Nov 2021 | CNY | 15.1 | 15.32 | 15 | 15.09 | 15.09 | -0.02 (-0.13%) | 14,257,227 |
| 10 Nov 2021 | CNY | 15.26 | 15.65 | 15.02 | 15.11 | 15.11 | -0.18 (-1.18%) | 19,132,451 |
| 9 Nov 2021 | CNY | 14.88 | 15.55 | 14.81 | 15.29 | 15.29 | +0.46 (+3.10%) | 30,319,672 |
| 8 Nov 2021 | CNY | 14.9 | 15.14 | 14.71 | 14.83 | 14.83 | -0.06 (-0.40%) | 13,636,301 |
| 5 Nov 2021 | CNY | 15.09 | 15.35 | 14.88 | 14.89 | 14.89 | -0.24 (-1.59%) | 21,896,380 |
| 4 Nov 2021 | CNY | 14.75 | 15.24 | 14.68 | 15.13 | 15.13 | +0.34 (+2.30%) | 29,657,005 |
| 3 Nov 2021 | CNY | 14.54 | 15.09 | 14.51 | 14.79 | 14.79 | -0.14 (-0.94%) | 34,599,170 |
| 2 Nov 2021 | CNY | 14 | 15.2 | 13.99 | 14.93 | 14.93 | +1 (+7.18%) | 49,484,027 |
| 1 Nov 2021 | CNY | 13.75 | 14.17 | 13.69 | 13.93 | 13.93 | +0.17 (+1.24%) | 17,067,382 |
| 29 Oct 2021 | CNY | 13.81 | 13.89 | 13.69 | 13.76 | 13.76 | -0.05 (-0.36%) | 15,355,848 |
| 28 Oct 2021 | CNY | 14.68 | 14.69 | 13.55 | 13.81 | 13.81 | -1.06 (-7.13%) | 34,207,277 |
| 27 Oct 2021 | CNY | 14.8 | 14.89 | 14.54 | 14.87 | 14.87 | +0.04 (+0.27%) | 18,913,562 |
| 26 Oct 2021 | CNY | 14.77 | 15.13 | 14.76 | 14.83 | 14.83 | -0.01 (-0.07%) | 15,979,206 |
| 25 Oct 2021 | CNY | 14.91 | 15.05 | 14.76 | 14.84 | 14.84 | +0.08 (+0.54%) | 16,501,698 |
| 22 Oct 2021 | CNY | 14.94 | 15.1 | 14.73 | 14.76 | 14.76 | -0.21 (-1.40%) | 16,879,105 |
| 21 Oct 2021 | CNY | 15.11 | 15.35 | 14.9 | 14.97 | 14.97 | -0.21 (-1.38%) | 18,697,176 |
| 20 Oct 2021 | CNY | 15.5 | 15.66 | 15.16 | 15.18 | 15.18 | -0.47 (-3.00%) | 21,068,780 |
| 19 Oct 2021 | CNY | 15.21 | 15.7 | 15.17 | 15.65 | 15.65 | +0.18 (+1.16%) | 27,343,047 |
| 18 Oct 2021 | CNY | 15.06 | 15.61 | 14.71 | 15.47 | 15.47 | +0.27 (+1.78%) | 28,351,122 |
