| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 19.61 | 20.2 | 19.5 | 19.88 | 19.88 | -0.11 (-0.55%) | 8,413,861 |
| 24 Nov 2021 | CNY | 19.05 | 20.03 | 18.38 | 19.99 | 19.99 | +1.18 (+6.27%) | 15,553,215 |
| 23 Nov 2021 | CNY | 17.35 | 18.81 | 17.28 | 18.81 | 18.81 | +1.71 (+10.00%) | 8,516,643 |
| 22 Nov 2021 | CNY | 16.55 | 17.27 | 16.2 | 17.1 | 17.1 | +0.51 (+3.07%) | 7,222,938 |
| 19 Nov 2021 | CNY | 16.21 | 17.11 | 16.2 | 16.59 | 16.59 | -0.02 (-0.12%) | 5,670,981 |
| 18 Nov 2021 | CNY | 17.22 | 17.35 | 16.4 | 16.61 | 16.61 | -0.61 (-3.54%) | 7,046,496 |
| 17 Nov 2021 | CNY | 16.91 | 17.29 | 16.75 | 17.22 | 17.22 | +0.15 (+0.88%) | 4,637,546 |
| 16 Nov 2021 | CNY | 16.43 | 17.51 | 16.31 | 17.07 | 17.07 | +0.62 (+3.77%) | 9,697,036 |
| 15 Nov 2021 | CNY | 16.42 | 17.23 | 16.02 | 16.45 | 16.45 | +0.11 (+0.67%) | 6,124,854 |
| 12 Nov 2021 | CNY | 16.16 | 16.66 | 15.89 | 16.34 | 16.34 | +0.16 (+0.99%) | 7,516,692 |
| 11 Nov 2021 | CNY | 15.25 | 16.59 | 15.09 | 16.18 | 16.18 | +0.93 (+6.10%) | 9,158,674 |
| 10 Nov 2021 | CNY | 14.95 | 15.66 | 14.66 | 15.25 | 15.25 | +0.2 (+1.33%) | 9,187,002 |
| 9 Nov 2021 | CNY | 14.37 | 15.18 | 14.2 | 15.05 | 15.05 | +0.75 (+5.24%) | 9,117,793 |
| 8 Nov 2021 | CNY | 14.93 | 14.93 | 14.24 | 14.3 | 14.3 | -0.36 (-2.46%) | 6,153,402 |
| 5 Nov 2021 | CNY | 14.43 | 15.1 | 14.4 | 14.66 | 14.66 | +0.22 (+1.52%) | 9,201,266 |
| 4 Nov 2021 | CNY | 14.09 | 14.58 | 13.82 | 14.44 | 14.44 | +0.45 (+3.22%) | 5,322,716 |
| 3 Nov 2021 | CNY | 13.19 | 14.18 | 13.1 | 13.99 | 13.99 | +0.83 (+6.31%) | 7,989,801 |
| 2 Nov 2021 | CNY | 13.18 | 13.23 | 12.82 | 13.16 | 13.16 | +0.07 (+0.53%) | 3,364,318 |
| 1 Nov 2021 | CNY | 13.32 | 13.54 | 12.54 | 13.09 | 13.09 | -0.78 (-5.62%) | 5,193,876 |
| 29 Oct 2021 | CNY | 13.7 | 13.9 | 13.5 | 13.87 | 13.87 | +0.23 (+1.69%) | 1,754,329 |
| 28 Oct 2021 | CNY | 13.97 | 13.97 | 13.39 | 13.64 | 13.64 | -0.24 (-1.73%) | 2,411,500 |
| 27 Oct 2021 | CNY | 14.37 | 14.37 | 13.73 | 13.88 | 13.88 | -0.32 (-2.25%) | 3,133,427 |
| 26 Oct 2021 | CNY | 14.29 | 14.55 | 13.99 | 14.2 | 14.2 | -0.09 (-0.63%) | 4,030,556 |
| 25 Oct 2021 | CNY | 14.09 | 14.8 | 14.02 | 14.29 | 14.29 | +0.29 (+2.07%) | 6,910,159 |
| 22 Oct 2021 | CNY | 13.9 | 14.13 | 13.84 | 14 | 14 | +0.09 (+0.65%) | 3,976,124 |
| 21 Oct 2021 | CNY | 13.68 | 14.09 | 13.53 | 13.91 | 13.91 | +0.44 (+3.27%) | 5,521,007 |
| 20 Oct 2021 | CNY | 13.68 | 13.85 | 13.43 | 13.47 | 13.47 | -0.16 (-1.17%) | 2,155,192 |
| 19 Oct 2021 | CNY | 13.35 | 13.69 | 13.17 | 13.63 | 13.63 | +0.29 (+2.17%) | 2,962,440 |
| 18 Oct 2021 | CNY | 13.09 | 13.35 | 12.98 | 13.34 | 13.34 | +0.29 (+2.22%) | 2,654,798 |
| 15 Oct 2021 | CNY | 13.28 | 13.33 | 12.98 | 13.05 | 13.05 | -0.25 (-1.88%) | 1,840,246 |
