| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.51 | 16.54 | 16.15 | 16.32 | 16.32 | -0.23 (-1.39%) | 2,565,261 |
| 25 Nov 2021 | CNY | 16.71 | 16.9 | 16.2 | 16.55 | 16.55 | +0.24 (+1.47%) | 3,817,953 |
| 24 Nov 2021 | CNY | 16.67 | 16.69 | 16.17 | 16.31 | 16.31 | -0.48 (-2.86%) | 3,928,314 |
| 23 Nov 2021 | CNY | 16.76 | 16.97 | 16.42 | 16.79 | 16.79 | -0.26 (-1.52%) | 4,403,692 |
| 22 Nov 2021 | CNY | 16.88 | 17.3 | 16.6 | 17.05 | 17.05 | +0.18 (+1.07%) | 6,706,134 |
| 19 Nov 2021 | CNY | 16.49 | 16.98 | 16.28 | 16.87 | 16.87 | +0.39 (+2.37%) | 5,423,383 |
| 18 Nov 2021 | CNY | 16.31 | 16.55 | 16.09 | 16.48 | 16.48 | +0.15 (+0.92%) | 4,703,841 |
| 17 Nov 2021 | CNY | 16.81 | 16.87 | 16.1 | 16.33 | 16.33 | -0.49 (-2.91%) | 6,702,752 |
| 16 Nov 2021 | CNY | 16.34 | 16.9 | 16.25 | 16.82 | 16.82 | +0.46 (+2.81%) | 8,827,569 |
| 15 Nov 2021 | CNY | 16.21 | 16.5 | 16.09 | 16.36 | 16.36 | -0.15 (-0.91%) | 5,402,065 |
| 12 Nov 2021 | CNY | 16.4 | 16.6 | 16.05 | 16.51 | 16.51 | +0.07 (+0.43%) | 6,797,737 |
| 11 Nov 2021 | CNY | 15.33 | 16.75 | 15.23 | 16.44 | 16.44 | +1.11 (+7.24%) | 11,366,675 |
| 10 Nov 2021 | CNY | 15.28 | 15.77 | 15 | 15.33 | 15.33 | +0.05 (+0.33%) | 4,710,848 |
| 9 Nov 2021 | CNY | 15.4 | 15.44 | 15.08 | 15.28 | 15.28 | -0.01 (-0.07%) | 4,077,677 |
| 8 Nov 2021 | CNY | 15.33 | 15.41 | 14.85 | 15.29 | 15.29 | +0.13 (+0.86%) | 3,535,115 |
| 5 Nov 2021 | CNY | 15.05 | 15.55 | 15 | 15.16 | 15.16 | -0.06 (-0.39%) | 5,284,210 |
| 4 Nov 2021 | CNY | 14.98 | 15.38 | 14.68 | 15.22 | 15.22 | +0.3 (+2.01%) | 4,712,847 |
| 3 Nov 2021 | CNY | 14.71 | 15.43 | 14.54 | 14.92 | 14.92 | +0.2 (+1.36%) | 5,349,889 |
| 2 Nov 2021 | CNY | 15.01 | 15.43 | 14.33 | 14.72 | 14.72 | -0.55 (-3.60%) | 7,869,863 |
| 1 Nov 2021 | CNY | 14.83 | 15.39 | 14.56 | 15.27 | 15.27 | +0.07 (+0.46%) | 6,648,885 |
| 29 Oct 2021 | CNY | 15.1 | 15.6 | 14.98 | 15.2 | 15.2 | +0.13 (+0.86%) | 6,196,262 |
| 28 Oct 2021 | CNY | 15.74 | 15.76 | 14.98 | 15.07 | 15.07 | -0.53 (-3.40%) | 5,757,633 |
| 27 Oct 2021 | CNY | 15.87 | 15.87 | 15.39 | 15.6 | 15.6 | -0.23 (-1.45%) | 4,226,080 |
| 26 Oct 2021 | CNY | 15.74 | 16.02 | 15.52 | 15.83 | 15.83 | -0.16 (-1.00%) | 5,944,032 |
| 25 Oct 2021 | CNY | 15.68 | 16.19 | 15.44 | 15.99 | 15.99 | +0.19 (+1.20%) | 9,076,450 |
| 22 Oct 2021 | CNY | 15.15 | 16.24 | 14.77 | 15.8 | 15.8 | +0.6 (+3.95%) | 11,628,082 |
| 21 Oct 2021 | CNY | 14.86 | 15.28 | 14.8 | 15.2 | 15.2 | +0.34 (+2.29%) | 5,459,991 |
| 20 Oct 2021 | CNY | 14.84 | 15.19 | 14.61 | 14.86 | 14.86 | -0.11 (-0.73%) | 4,787,347 |
| 19 Oct 2021 | CNY | 15.04 | 15.2 | 14.81 | 14.97 | 14.97 | -0.02 (-0.13%) | 4,831,235 |
| 18 Oct 2021 | CNY | 15.35 | 15.35 | 14.52 | 14.99 | 14.99 | +0.06 (+0.40%) | 6,426,949 |
