| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 16.9 | 16.9 | 16.3692 | 16.3769 | 16.3769 | -0.546 (-3.23%) | 3,417,996 |
| 17 Nov 2021 | CNY | 17.0846 | 17.0846 | 16.5077 | 16.9231 | 16.9231 | +0.246 (+1.48%) | 3,693,862 |
| 16 Nov 2021 | CNY | 17.1231 | 17.1539 | 16.6462 | 16.6769 | 16.6769 | -0.515 (-3.00%) | 5,512,824 |
| 15 Nov 2021 | CNY | 16.8769 | 17.4846 | 16.8308 | 17.1923 | 17.1923 | +0.3 (+1.78%) | 7,380,700 |
| 12 Nov 2021 | CNY | 16.2462 | 17.1615 | 16.1692 | 16.8923 | 16.8923 | +0.577 (+3.54%) | 8,536,026 |
| 11 Nov 2021 | CNY | 17.0846 | 17.7692 | 16.3077 | 16.3154 | 16.3154 | -0.769 (-4.50%) | 10,407,933 |
| 10 Nov 2021 | CNY | 16.4692 | 17.2615 | 16.4692 | 17.0846 | 17.0846 | +0.3 (+1.79%) | 10,946,772 |
| 9 Nov 2021 | CNY | 15.8462 | 16.9077 | 15.6231 | 16.7846 | 16.7846 | +1.115 (+7.12%) | 12,371,084 |
| 8 Nov 2021 | CNY | 15.3923 | 16.0615 | 15.2615 | 15.6692 | 15.6692 | +0.508 (+3.35%) | 5,115,510 |
| 5 Nov 2021 | CNY | 14.5231 | 15.2 | 14.3615 | 15.1615 | 15.1615 | +0.638 (+4.40%) | 4,253,191 |
| 4 Nov 2021 | CNY | 14.5154 | 14.6615 | 14.4615 | 14.5231 | 14.5231 | +0.008 (+0.05%) | 1,771,866 |
| 3 Nov 2021 | CNY | 14.5231 | 14.6385 | 14.3539 | 14.5154 | 14.5154 | -0.031 (-0.21%) | 1,338,012 |
| 2 Nov 2021 | CNY | 14.8462 | 14.9308 | 14.4231 | 14.5462 | 14.5462 | -0.3 (-2.02%) | 1,886,417 |
| 1 Nov 2021 | CNY | 14.8077 | 15 | 14.5615 | 14.8462 | 14.8462 | +0.038 (+0.26%) | 1,378,390 |
| 29 Oct 2021 | CNY | 14.7 | 14.8615 | 14.6154 | 14.8077 | 14.8077 | +0.092 (+0.63%) | 1,323,036 |
| 28 Oct 2021 | CNY | 14.6154 | 14.9 | 14.4846 | 14.7154 | 14.7154 | +0.023 (+0.16%) | 1,376,372 |
| 27 Oct 2021 | CNY | 15.0923 | 15.2154 | 14.6154 | 14.6923 | 14.6923 | -0.423 (-2.80%) | 2,138,149 |
| 26 Oct 2021 | CNY | 15.5385 | 15.5923 | 15.1154 | 15.1154 | 15.1154 | -0.446 (-2.87%) | 2,699,931 |
| 25 Oct 2021 | CNY | 15.7615 | 15.9539 | 15.4462 | 15.5615 | 15.5615 | -0.277 (-1.75%) | 2,587,140 |
| 22 Oct 2021 | CNY | 15.8923 | 15.9692 | 15.6308 | 15.8385 | 15.8385 | +0.069 (+0.44%) | 2,562,508 |
| 21 Oct 2021 | CNY | 15.5 | 15.8154 | 15.4539 | 15.7692 | 15.7692 | +0.092 (+0.59%) | 3,510,208 |
| 20 Oct 2021 | CNY | 15.7308 | 15.7308 | 15.3692 | 15.6769 | 15.6769 | +0.085 (+0.54%) | 3,191,723 |
| 19 Oct 2021 | CNY | 15.2769 | 15.8154 | 15.1615 | 15.5923 | 15.5923 | +0.254 (+1.65%) | 2,889,611 |
| 18 Oct 2021 | CNY | 14.8308 | 15.5385 | 14.6154 | 15.3385 | 15.3385 | +0.677 (+4.62%) | 3,156,775 |
| 15 Oct 2021 | CNY | 14.7231 | 14.8 | 14.6231 | 14.6615 | 14.6615 | -0.062 (-0.42%) | 731,855 |
| 14 Oct 2021 | CNY | 14.7154 | 14.8154 | 14.6385 | 14.7231 | 14.7231 | -0.015 (-0.10%) | 818,824 |
| 13 Oct 2021 | CNY | 14.5154 | 14.8 | 14.4615 | 14.7385 | 14.7385 | +0.154 (+1.06%) | 1,439,604 |
| 12 Oct 2021 | CNY | 14.7231 | 14.7231 | 14.4077 | 14.5846 | 14.5846 | -0.139 (-0.94%) | 1,348,003 |
| 11 Oct 2021 | CNY | 14.8692 | 14.8769 | 14.6769 | 14.7231 | 14.7231 | -0.046 (-0.31%) | 1,188,764 |
| 8 Oct 2021 | CNY | 14.7539 | 14.8923 | 14.6154 | 14.7692 | 14.7692 | +0.208 (+1.43%) | 1,128,128 |
