| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.8077 | 15.9539 | 15.5846 | 15.7154 | 15.7154 | -0.054 (-0.34%) | 3,200,342 |
| 24 Nov 2021 | CNY | 16.1923 | 16.1923 | 15.5154 | 15.7692 | 15.7692 | -0.269 (-1.68%) | 5,485,712 |
| 23 Nov 2021 | CNY | 15.9539 | 16.1923 | 15.7923 | 16.0385 | 16.0385 | +0.038 (+0.24%) | 4,543,438 |
| 22 Nov 2021 | CNY | 15.9231 | 16.2692 | 15.6539 | 16 | 16 | +0.139 (+0.87%) | 5,611,875 |
| 19 Nov 2021 | CNY | 15.6769 | 16.1154 | 15.3539 | 15.8615 | 15.8615 | +0.185 (+1.18%) | 5,331,281 |
| 18 Nov 2021 | CNY | 15.6615 | 16.1462 | 15.2692 | 15.6769 | 15.6769 | +0.008 (+0.05%) | 5,438,902 |
| 17 Nov 2021 | CNY | 15.5462 | 15.8462 | 15.2769 | 15.6692 | 15.6692 | +0.131 (+0.84%) | 3,610,301 |
| 16 Nov 2021 | CNY | 15.7539 | 16.1539 | 15.3462 | 15.5385 | 15.5385 | -0.292 (-1.85%) | 6,743,428 |
| 15 Nov 2021 | CNY | 15.6154 | 16.3769 | 15.4462 | 15.8308 | 15.8308 | +0.408 (+2.64%) | 10,195,819 |
| 12 Nov 2021 | CNY | 14.8385 | 15.6154 | 14.5923 | 15.4231 | 15.4231 | +0.708 (+4.81%) | 8,370,815 |
| 11 Nov 2021 | CNY | 14.7231 | 14.9385 | 14.5385 | 14.7154 | 14.7154 | -0.192 (-1.29%) | 3,505,517 |
| 10 Nov 2021 | CNY | 14.8615 | 15.2385 | 14.5077 | 14.9077 | 14.9077 | +0.185 (+1.25%) | 4,754,833 |
| 9 Nov 2021 | CNY | 14.4615 | 14.8462 | 14.1692 | 14.7231 | 14.7231 | +0.223 (+1.54%) | 4,798,123 |
| 8 Nov 2021 | CNY | 14.3846 | 15 | 14.3 | 14.5 | 14.5 | -0.015 (-0.11%) | 6,312,675 |
| 5 Nov 2021 | CNY | 14.9231 | 15.3 | 14.4231 | 14.5154 | 14.5154 | -0.054 (-0.37%) | 10,115,557 |
| 4 Nov 2021 | CNY | 13.4846 | 14.5692 | 13.2539 | 14.5692 | 14.5692 | +1.323 (+9.99%) | 8,671,003 |
| 3 Nov 2021 | CNY | 13.1923 | 13.4615 | 12.9231 | 13.2462 | 13.2462 | +0.123 (+0.94%) | 3,217,987 |
| 2 Nov 2021 | CNY | 13.4154 | 13.6 | 12.9923 | 13.1231 | 13.1231 | -0.3 (-2.23%) | 4,557,967 |
| 1 Nov 2021 | CNY | 13.7077 | 14.0539 | 13.3846 | 13.4231 | 13.4231 | -0.3 (-2.19%) | 4,665,757 |
| 29 Oct 2021 | CNY | 13.6615 | 13.8462 | 13.2846 | 13.7231 | 13.7231 | +0.069 (+0.51%) | 3,919,871 |
| 28 Oct 2021 | CNY | 13.8846 | 14.3077 | 13.5154 | 13.6539 | 13.6539 | -0.931 (-6.38%) | 6,977,265 |
| 27 Oct 2021 | CNY | 14.5846 | 14.7077 | 14.3154 | 14.5846 | 14.5846 | 0.0 (0.0%) | 4,816,234 |
| 26 Oct 2021 | CNY | 14.4308 | 14.8077 | 14.1923 | 14.5846 | 14.5846 | +0.154 (+1.07%) | 4,904,133 |
| 25 Oct 2021 | CNY | 14.0615 | 14.4923 | 13.6154 | 14.4308 | 14.4308 | +0.508 (+3.65%) | 6,439,278 |
| 22 Oct 2021 | CNY | 13.3615 | 14.2231 | 13.3615 | 13.9231 | 13.9231 | +0.485 (+3.61%) | 7,386,108 |
| 21 Oct 2021 | CNY | 13.3692 | 14.5077 | 13.3539 | 13.4385 | 13.4385 | +0.015 (+0.11%) | 7,506,489 |
| 20 Oct 2021 | CNY | 12.6692 | 13.5385 | 12.5846 | 13.4231 | 13.4231 | +0.769 (+6.08%) | 5,748,953 |
| 19 Oct 2021 | CNY | 12.6154 | 12.7077 | 12.5 | 12.6539 | 12.6539 | +0.038 (+0.31%) | 1,612,370 |
| 18 Oct 2021 | CNY | 12.7923 | 13.0462 | 12.4539 | 12.6154 | 12.6154 | -0.061 (-0.49%) | 2,704,919 |
| 15 Oct 2021 | CNY | 12.7769 | 12.8769 | 12.5231 | 12.6769 | 12.6769 | -0.1 (-0.78%) | 2,516,516 |
