| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.75 | 15.09 | 14.6 | 14.89 | 14.89 | -0.06 (-0.40%) | 14,235,715 |
| 25 Nov 2021 | CNY | 15.05 | 15.34 | 14.85 | 14.95 | 14.95 | -0.17 (-1.12%) | 16,892,975 |
| 24 Nov 2021 | CNY | 15.43 | 15.47 | 14.92 | 15.12 | 15.12 | -0.29 (-1.88%) | 23,741,760 |
| 23 Nov 2021 | CNY | 14.4 | 15.44 | 14.35 | 15.41 | 15.41 | +1.01 (+7.01%) | 38,434,436 |
| 22 Nov 2021 | CNY | 14.19 | 14.54 | 14.04 | 14.4 | 14.4 | +0.23 (+1.62%) | 22,498,585 |
| 19 Nov 2021 | CNY | 14.04 | 14.25 | 13.56 | 14.17 | 14.17 | +0.12 (+0.85%) | 22,927,808 |
| 18 Nov 2021 | CNY | 13.83 | 14.33 | 13.68 | 14.05 | 14.05 | +0.2 (+1.44%) | 32,342,309 |
| 17 Nov 2021 | CNY | 12.93 | 14.08 | 12.93 | 13.85 | 13.85 | +0.87 (+6.70%) | 35,971,629 |
| 16 Nov 2021 | CNY | 13.61 | 13.61 | 12.95 | 12.98 | 12.98 | -0.64 (-4.70%) | 27,781,911 |
| 15 Nov 2021 | CNY | 13.42 | 13.65 | 13.18 | 13.62 | 13.62 | +0.17 (+1.26%) | 16,938,630 |
| 12 Nov 2021 | CNY | 13.62 | 13.65 | 13.41 | 13.45 | 13.45 | -0.12 (-0.88%) | 13,931,085 |
| 11 Nov 2021 | CNY | 13.5 | 13.6 | 13.35 | 13.57 | 13.57 | +0.07 (+0.52%) | 16,764,017 |
| 10 Nov 2021 | CNY | 13.61 | 13.61 | 13.16 | 13.5 | 13.5 | -0.11 (-0.81%) | 16,906,033 |
| 9 Nov 2021 | CNY | 13.6 | 13.8 | 13.33 | 13.61 | 13.61 | +0.07 (+0.52%) | 18,245,384 |
| 8 Nov 2021 | CNY | 13.41 | 13.61 | 13.26 | 13.54 | 13.54 | +0.11 (+0.82%) | 14,475,914 |
| 5 Nov 2021 | CNY | 14.09 | 14.09 | 13.36 | 13.43 | 13.43 | -0.73 (-5.16%) | 26,177,755 |
| 4 Nov 2021 | CNY | 14.51 | 14.51 | 14.11 | 14.16 | 14.16 | -0.21 (-1.46%) | 17,485,339 |
| 3 Nov 2021 | CNY | 14.45 | 14.67 | 14.19 | 14.37 | 14.37 | +0.07 (+0.49%) | 17,329,528 |
| 2 Nov 2021 | CNY | 15.12 | 15.37 | 14.27 | 14.3 | 14.3 | -0.93 (-6.11%) | 21,680,429 |
| 1 Nov 2021 | CNY | 14.97 | 15.56 | 14.65 | 15.23 | 15.23 | +0.24 (+1.60%) | 21,550,349 |
| 29 Oct 2021 | CNY | 15.04 | 15.39 | 14.84 | 14.99 | 14.99 | -0.06 (-0.40%) | 16,662,421 |
| 28 Oct 2021 | CNY | 15.75 | 16.15 | 14.94 | 15.05 | 15.05 | -0.73 (-4.63%) | 21,283,687 |
| 27 Oct 2021 | CNY | 16.3 | 16.46 | 15.65 | 15.78 | 15.78 | -0.68 (-4.13%) | 23,406,682 |
| 26 Oct 2021 | CNY | 16.49 | 16.92 | 16.2 | 16.46 | 16.46 | +0.08 (+0.49%) | 21,680,657 |
| 25 Oct 2021 | CNY | 16 | 16.52 | 15.56 | 16.38 | 16.38 | +0.09 (+0.55%) | 19,726,248 |
| 22 Oct 2021 | CNY | 17.1 | 17.17 | 16.25 | 16.29 | 16.29 | -0.77 (-4.51%) | 34,184,097 |
| 21 Oct 2021 | CNY | 16.5 | 17.12 | 16.34 | 17.06 | 17.06 | +0.61 (+3.71%) | 36,234,543 |
| 20 Oct 2021 | CNY | 16.35 | 16.64 | 16.12 | 16.45 | 16.45 | +0.07 (+0.43%) | 18,680,252 |
| 19 Oct 2021 | CNY | 16.33 | 16.7 | 16.24 | 16.38 | 16.38 | -0.08 (-0.49%) | 20,137,622 |
| 18 Oct 2021 | CNY | 16.05 | 16.5 | 15.81 | 16.46 | 16.46 | +0.44 (+2.75%) | 17,205,615 |
