| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 14.52 | 14.66 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,340,818 |
| 26 Nov 2021 | CNY | 14.71 | 14.71 | 14.5 | 14.6 | 14.6 | -0.13 (-0.88%) | 2,199,306 |
| 25 Nov 2021 | CNY | 14.77 | 14.85 | 14.7 | 14.73 | 14.73 | -0.05 (-0.34%) | 1,591,128 |
| 24 Nov 2021 | CNY | 14.63 | 14.78 | 14.53 | 14.78 | 14.78 | +0.17 (+1.16%) | 2,668,913 |
| 23 Nov 2021 | CNY | 14.7 | 14.77 | 14.57 | 14.61 | 14.61 | -0.11 (-0.75%) | 3,046,120 |
| 22 Nov 2021 | CNY | 14.86 | 14.86 | 14.7 | 14.72 | 14.72 | -0.06 (-0.41%) | 2,780,928 |
| 19 Nov 2021 | CNY | 14.9 | 15.03 | 14.75 | 14.78 | 14.78 | -0.12 (-0.81%) | 4,144,769 |
| 18 Nov 2021 | CNY | 15.67 | 15.67 | 14.86 | 14.9 | 14.9 | -0.76 (-4.85%) | 5,892,856 |
| 17 Nov 2021 | CNY | 15.52 | 15.76 | 15.42 | 15.66 | 15.66 | +0.22 (+1.42%) | 3,133,840 |
| 16 Nov 2021 | CNY | 15.54 | 15.64 | 15.37 | 15.44 | 15.44 | -0.07 (-0.45%) | 2,331,614 |
| 15 Nov 2021 | CNY | 15.1 | 15.58 | 15.02 | 15.51 | 15.51 | +0.37 (+2.44%) | 2,698,230 |
| 12 Nov 2021 | CNY | 15.41 | 15.45 | 15.12 | 15.14 | 15.14 | -0.26 (-1.69%) | 2,202,605 |
| 11 Nov 2021 | CNY | 15.02 | 15.77 | 14.97 | 15.4 | 15.4 | +0.32 (+2.12%) | 3,886,793 |
| 10 Nov 2021 | CNY | 15.15 | 15.25 | 14.86 | 15.08 | 15.08 | -0.05 (-0.33%) | 2,193,948 |
| 9 Nov 2021 | CNY | 15.1 | 15.35 | 15.02 | 15.13 | 15.13 | +0.07 (+0.46%) | 1,921,990 |
| 8 Nov 2021 | CNY | 15.26 | 15.42 | 15.03 | 15.06 | 15.06 | -0.24 (-1.57%) | 2,120,230 |
| 5 Nov 2021 | CNY | 15.45 | 15.61 | 15.3 | 15.3 | 15.3 | -0.18 (-1.16%) | 3,258,259 |
| 4 Nov 2021 | CNY | 15.15 | 15.55 | 15.07 | 15.48 | 15.48 | +0.35 (+2.31%) | 4,245,558 |
| 3 Nov 2021 | CNY | 14.9 | 15.25 | 14.75 | 15.13 | 15.13 | +0.29 (+1.95%) | 3,633,652 |
| 2 Nov 2021 | CNY | 14.68 | 15.03 | 14.52 | 14.84 | 14.84 | +0.16 (+1.09%) | 2,599,258 |
| 1 Nov 2021 | CNY | 14.3 | 14.88 | 14.28 | 14.68 | 14.68 | -0.05 (-0.34%) | 1,715,933 |
| 29 Oct 2021 | CNY | 14.5 | 14.94 | 14.5 | 14.73 | 14.73 | +0.2 (+1.38%) | 1,983,047 |
| 28 Oct 2021 | CNY | 14.41 | 14.63 | 14.31 | 14.53 | 14.53 | +0.13 (+0.90%) | 1,498,490 |
| 27 Oct 2021 | CNY | 14.74 | 14.77 | 14.33 | 14.4 | 14.4 | -0.34 (-2.31%) | 1,868,575 |
| 26 Oct 2021 | CNY | 14.85 | 14.94 | 14.64 | 14.74 | 14.74 | -0.18 (-1.21%) | 2,027,582 |
| 25 Oct 2021 | CNY | 14.98 | 15 | 14.7 | 14.92 | 14.92 | -0.08 (-0.53%) | 1,778,143 |
| 22 Oct 2021 | CNY | 14.88 | 15.15 | 14.8 | 15 | 15 | +0.12 (+0.81%) | 1,681,732 |
| 21 Oct 2021 | CNY | 14.83 | 14.95 | 14.78 | 14.88 | 14.88 | +0.05 (+0.34%) | 1,057,963 |
| 20 Oct 2021 | CNY | 15.18 | 15.18 | 14.82 | 14.83 | 14.83 | -0.26 (-1.72%) | 1,880,589 |
| 19 Oct 2021 | CNY | 14.7 | 15.17 | 14.7 | 15.09 | 15.09 | +0.31 (+2.10%) | 2,583,556 |
