| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 15.67 | 16.01 | 15.56 | 15.88 | 15.88 | +0.15 (+0.95%) | 7,453,481 |
| 25 Nov 2021 | CNY | 16.09 | 16.11 | 15.58 | 15.73 | 15.73 | -0.28 (-1.75%) | 10,102,810 |
| 24 Nov 2021 | CNY | 15.97 | 16.4 | 15.6 | 16.01 | 16.01 | +0.31 (+1.97%) | 13,749,539 |
| 23 Nov 2021 | CNY | 15.46 | 15.78 | 15.45 | 15.7 | 15.7 | +0.12 (+0.77%) | 5,961,464 |
| 22 Nov 2021 | CNY | 15.5 | 15.69 | 15.33 | 15.58 | 15.58 | +0.18 (+1.17%) | 5,414,243 |
| 19 Nov 2021 | CNY | 15.28 | 15.52 | 15.16 | 15.4 | 15.4 | +0.14 (+0.92%) | 5,355,137 |
| 18 Nov 2021 | CNY | 15.37 | 15.49 | 15.15 | 15.26 | 15.26 | -0.14 (-0.91%) | 6,044,196 |
| 17 Nov 2021 | CNY | 15.24 | 15.57 | 14.96 | 15.4 | 15.4 | +0.28 (+1.85%) | 8,865,300 |
| 16 Nov 2021 | CNY | 15.55 | 15.65 | 15.12 | 15.12 | 15.12 | -0.36 (-2.33%) | 8,545,458 |
| 15 Nov 2021 | CNY | 15.06 | 15.54 | 15.06 | 15.48 | 15.48 | +0.45 (+2.99%) | 8,877,770 |
| 12 Nov 2021 | CNY | 15.27 | 15.36 | 14.88 | 15.03 | 15.03 | -0.2 (-1.31%) | 9,891,847 |
| 11 Nov 2021 | CNY | 14.82 | 15.3 | 14.77 | 15.23 | 15.23 | +0.36 (+2.42%) | 10,219,157 |
| 10 Nov 2021 | CNY | 15.03 | 15.03 | 14.33 | 14.87 | 14.87 | -0.16 (-1.06%) | 17,132,401 |
| 9 Nov 2021 | CNY | 15.9 | 15.92 | 14.85 | 15.03 | 15.03 | -0.74 (-4.69%) | 15,310,983 |
| 8 Nov 2021 | CNY | 15.78 | 16.17 | 15.6 | 15.77 | 15.77 | +0.42 (+2.74%) | 7,812,988 |
| 5 Nov 2021 | CNY | 15.42 | 15.62 | 15.32 | 15.35 | 15.35 | -0.06 (-0.39%) | 6,238,990 |
| 4 Nov 2021 | CNY | 15.56 | 15.74 | 15.3 | 15.41 | 15.41 | -0.08 (-0.52%) | 6,348,820 |
| 3 Nov 2021 | CNY | 15.76 | 15.76 | 15.3 | 15.49 | 15.49 | -0.29 (-1.84%) | 6,420,866 |
| 2 Nov 2021 | CNY | 16.05 | 16.1 | 15.5 | 15.78 | 15.78 | -0.23 (-1.44%) | 7,488,256 |
| 1 Nov 2021 | CNY | 16.12 | 16.64 | 15.82 | 16.01 | 16.01 | -0.24 (-1.48%) | 9,038,396 |
| 29 Oct 2021 | CNY | 15.93 | 16.26 | 15.47 | 16.25 | 16.25 | +0.4 (+2.52%) | 7,461,160 |
| 28 Oct 2021 | CNY | 16.84 | 16.9 | 15.8 | 15.85 | 15.85 | -0.98 (-5.82%) | 13,119,253 |
| 27 Oct 2021 | CNY | 16.92 | 16.99 | 16.26 | 16.83 | 16.83 | -0.13 (-0.77%) | 11,381,246 |
| 26 Oct 2021 | CNY | 17.19 | 17.38 | 16.8 | 16.96 | 16.96 | -0.23 (-1.34%) | 5,837,279 |
| 25 Oct 2021 | CNY | 16.8 | 17.25 | 16.8 | 17.19 | 17.19 | +0.35 (+2.08%) | 4,850,593 |
| 22 Oct 2021 | CNY | 17.01 | 17.27 | 16.79 | 16.84 | 16.84 | -0.23 (-1.35%) | 5,854,047 |
| 21 Oct 2021 | CNY | 16.91 | 17.23 | 16.88 | 17.07 | 17.07 | -0.01 (-0.06%) | 6,648,914 |
| 20 Oct 2021 | CNY | 16.64 | 17.23 | 16.41 | 17.08 | 17.08 | +0.45 (+2.71%) | 14,103,178 |
| 19 Oct 2021 | CNY | 16.5 | 16.69 | 16.42 | 16.63 | 16.63 | +0.1 (+0.60%) | 5,509,329 |
| 18 Oct 2021 | CNY | 16.72 | 16.92 | 16.4 | 16.53 | 16.53 | -0.15 (-0.90%) | 6,185,396 |
