| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 15.1 | 15.1 | 14.83 | 14.9 | 14.9 | -0.19 (-1.26%) | 106,496,781 |
| 25 Nov 2021 | CNY | 14.92 | 15.38 | 14.92 | 15.09 | 15.09 | +0.1 (+0.67%) | 135,334,762 |
| 24 Nov 2021 | CNY | 15.15 | 15.22 | 14.92 | 14.99 | 14.99 | -0.25 (-1.64%) | 131,915,346 |
| 23 Nov 2021 | CNY | 15.2 | 15.44 | 15.08 | 15.24 | 15.24 | -0.14 (-0.91%) | 116,107,994 |
| 22 Nov 2021 | CNY | 15.36 | 15.62 | 15.26 | 15.38 | 15.38 | +0.19 (+1.25%) | 168,522,944 |
| 19 Nov 2021 | CNY | 15.07 | 15.23 | 14.82 | 15.19 | 15.19 | +0.12 (+0.80%) | 134,966,397 |
| 18 Nov 2021 | CNY | 15.1 | 15.38 | 15.02 | 15.07 | 15.07 | -0.11 (-0.72%) | 123,921,035 |
| 17 Nov 2021 | CNY | 15.26 | 15.33 | 14.83 | 15.18 | 15.18 | -0.13 (-0.85%) | 149,849,424 |
| 16 Nov 2021 | CNY | 14.6 | 15.36 | 14.6 | 15.31 | 15.31 | +0.7 (+4.79%) | 243,669,281 |
| 15 Nov 2021 | CNY | 15.01 | 15.02 | 14.44 | 14.61 | 14.61 | -0.57 (-3.75%) | 215,758,642 |
| 12 Nov 2021 | CNY | 15.4 | 15.59 | 15.16 | 15.18 | 15.18 | -0.18 (-1.17%) | 116,845,555 |
| 11 Nov 2021 | CNY | 15.12 | 15.4 | 15.11 | 15.36 | 15.36 | -0.04 (-0.26%) | 125,225,308 |
| 10 Nov 2021 | CNY | 15.7 | 15.75 | 15.11 | 15.4 | 15.4 | -0.22 (-1.41%) | 153,815,578 |
| 9 Nov 2021 | CNY | 15.78 | 15.89 | 15.56 | 15.62 | 15.62 | -0.08 (-0.51%) | 98,259,003 |
| 8 Nov 2021 | CNY | 15.6 | 15.91 | 15.48 | 15.7 | 15.7 | -0.11 (-0.70%) | 114,137,961 |
| 5 Nov 2021 | CNY | 15.84 | 16.12 | 15.61 | 15.81 | 15.81 | -0.43 (-2.65%) | 173,189,384 |
| 4 Nov 2021 | CNY | 16.55 | 16.75 | 16.18 | 16.24 | 16.24 | -0.13 (-0.79%) | 210,368,043 |
| 3 Nov 2021 | CNY | 16.11 | 16.89 | 16.01 | 16.37 | 16.37 | +0.27 (+1.68%) | 238,010,789 |
| 2 Nov 2021 | CNY | 16.02 | 16.47 | 15.79 | 16.1 | 16.1 | +0.08 (+0.50%) | 218,348,740 |
| 1 Nov 2021 | CNY | 16.53 | 16.55 | 15.58 | 16.02 | 16.02 | -0.51 (-3.09%) | 263,959,818 |
| 29 Oct 2021 | CNY | 15.99 | 16.63 | 15.79 | 16.53 | 16.53 | +0.77 (+4.89%) | 260,484,050 |
| 28 Oct 2021 | CNY | 15.93 | 16.3 | 15.7 | 15.76 | 15.76 | -0.24 (-1.50%) | 165,479,472 |
| 27 Oct 2021 | CNY | 16.26 | 16.37 | 15.78 | 16 | 16 | -0.26 (-1.60%) | 147,541,286 |
| 26 Oct 2021 | CNY | 16.44 | 16.46 | 15.94 | 16.26 | 16.26 | 0.0 (0.0%) | 169,592,403 |
| 25 Oct 2021 | CNY | 15.5 | 16.36 | 15.32 | 16.26 | 16.26 | +0.46 (+2.91%) | 192,507,486 |
| 22 Oct 2021 | CNY | 16.21 | 16.36 | 15.64 | 15.8 | 15.8 | -0.3 (-1.86%) | 178,611,687 |
| 21 Oct 2021 | CNY | 16.2 | 16.32 | 15.88 | 16.1 | 16.1 | -0.01 (-0.06%) | 161,585,301 |
| 20 Oct 2021 | CNY | 16.88 | 16.88 | 16.06 | 16.11 | 16.11 | -0.83 (-4.90%) | 293,562,816 |
| 19 Oct 2021 | CNY | 16.4 | 16.94 | 16.15 | 16.94 | 16.94 | +1.09 (+6.88%) | 331,722,493 |
| 18 Oct 2021 | CNY | 15.13 | 15.92 | 15.13 | 15.85 | 15.85 | +0.8 (+5.32%) | 327,597,324 |
