| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 18.41 | 18.84 | 18.06 | 18.56 | 18.56 | -0.13 (-0.70%) | 8,282,825 |
| 24 Nov 2021 | CNY | 18.85 | 19.24 | 18.38 | 18.69 | 18.69 | +0.23 (+1.25%) | 12,502,778 |
| 23 Nov 2021 | CNY | 18.5 | 18.92 | 18.05 | 18.46 | 18.46 | +0.44 (+2.44%) | 9,538,002 |
| 22 Nov 2021 | CNY | 17.72 | 18.11 | 17.58 | 18.02 | 18.02 | +0.12 (+0.67%) | 7,584,420 |
| 19 Nov 2021 | CNY | 17.35 | 18.29 | 17.15 | 17.9 | 17.9 | +0.15 (+0.85%) | 10,001,564 |
| 18 Nov 2021 | CNY | 17.5 | 18.5 | 17.28 | 17.75 | 17.75 | +0.47 (+2.72%) | 15,170,740 |
| 17 Nov 2021 | CNY | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | +1.57 (+9.99%) | 1,825,255 |
| 2 Nov 2021 | CNY | 15.47 | 15.85 | 15.26 | 15.71 | 15.71 | +0.24 (+1.55%) | 3,355,201 |
| 1 Nov 2021 | CNY | 15.36 | 15.68 | 15.31 | 15.47 | 15.47 | +0.15 (+0.98%) | 2,021,008 |
| 29 Oct 2021 | CNY | 14.82 | 15.33 | 14.82 | 15.32 | 15.32 | +0.47 (+3.16%) | 2,182,110 |
| 28 Oct 2021 | CNY | 15.46 | 15.59 | 14.82 | 14.85 | 14.85 | -0.61 (-3.95%) | 3,499,314 |
| 27 Oct 2021 | CNY | 15.93 | 15.93 | 15.29 | 15.46 | 15.46 | -0.43 (-2.71%) | 3,002,260 |
| 26 Oct 2021 | CNY | 16.11 | 16.11 | 15.8 | 15.89 | 15.89 | 0.0 (0.0%) | 2,399,100 |
| 25 Oct 2021 | CNY | 15.5 | 15.95 | 15.5 | 15.89 | 15.89 | +0.31 (+1.99%) | 2,168,300 |
| 22 Oct 2021 | CNY | 16.02 | 16.2 | 15.53 | 15.58 | 15.58 | -0.54 (-3.35%) | 3,114,200 |
| 21 Oct 2021 | CNY | 16.1 | 16.44 | 16.04 | 16.12 | 16.12 | +0.08 (+0.50%) | 3,583,500 |
| 20 Oct 2021 | CNY | 16.07 | 16.29 | 15.88 | 16.04 | 16.04 | -0.11 (-0.68%) | 2,308,900 |
| 19 Oct 2021 | CNY | 16 | 16.25 | 15.88 | 16.15 | 16.15 | +0.12 (+0.75%) | 2,162,302 |
| 18 Oct 2021 | CNY | 15.8 | 16.14 | 15.77 | 16.03 | 16.03 | +0.17 (+1.07%) | 2,136,605 |
| 15 Oct 2021 | CNY | 15.85 | 16.06 | 15.74 | 15.86 | 15.86 | +0.01 (+0.06%) | 2,122,393 |
| 14 Oct 2021 | CNY | 15.7 | 15.95 | 15.64 | 15.85 | 15.85 | +0.13 (+0.83%) | 2,035,249 |
| 13 Oct 2021 | CNY | 15.57 | 15.86 | 15.35 | 15.72 | 15.72 | +0.12 (+0.77%) | 2,137,454 |
| 12 Oct 2021 | CNY | 15.8 | 16.04 | 15.31 | 15.6 | 15.6 | -0.35 (-2.19%) | 2,864,101 |
| 11 Oct 2021 | CNY | 15.9 | 16.05 | 15.61 | 15.95 | 15.95 | +0.03 (+0.19%) | 2,507,102 |
| 8 Oct 2021 | CNY | 15.82 | 16.13 | 15.67 | 15.92 | 15.92 | +0.32 (+2.05%) | 2,635,401 |
| 30 Sep 2021 | CNY | 15.34 | 15.71 | 15.32 | 15.6 | 15.6 | +0.3 (+1.96%) | 2,805,686 |
| 29 Sep 2021 | CNY | 15.84 | 16 | 15.28 | 15.3 | 15.3 | -0.63 (-3.95%) | 4,253,101 |
| 28 Sep 2021 | CNY | 16.09 | 16.1 | 15.53 | 15.93 | 15.93 | -0.5 (-3.04%) | 6,375,334 |
| 27 Sep 2021 | CNY | 17.51 | 17.75 | 16.43 | 16.43 | 16.43 | -1.82 (-9.97%) | 6,737,792 |
| 24 Sep 2021 | CNY | 18.38 | 19.63 | 18.25 | 18.25 | 18.25 | -0.08 (-0.44%) | 8,170,637 |
