| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 14.8 | 15.4 | 14.8 | 14.85 | 14.85 | +0.33 (+2.27%) | 5,645,277 |
| 24 Nov 2021 | CNY | 14.25 | 14.58 | 14.17 | 14.52 | 14.52 | +0.29 (+2.04%) | 2,420,644 |
| 23 Nov 2021 | CNY | 14.2 | 14.26 | 14.13 | 14.23 | 14.23 | -0.01 (-0.07%) | 1,191,834 |
| 22 Nov 2021 | CNY | 14.2 | 14.31 | 14.15 | 14.24 | 14.24 | +0.02 (+0.14%) | 1,477,400 |
| 19 Nov 2021 | CNY | 14.19 | 14.32 | 14.06 | 14.22 | 14.22 | +0.05 (+0.35%) | 1,274,338 |
| 18 Nov 2021 | CNY | 14.53 | 14.53 | 14.17 | 14.17 | 14.17 | -0.28 (-1.94%) | 1,866,024 |
| 17 Nov 2021 | CNY | 14.41 | 14.56 | 14.32 | 14.45 | 14.45 | -0.05 (-0.34%) | 1,451,873 |
| 16 Nov 2021 | CNY | 14.63 | 14.76 | 14.38 | 14.5 | 14.5 | -0.15 (-1.02%) | 2,427,273 |
| 15 Nov 2021 | CNY | 14.29 | 14.71 | 14.26 | 14.65 | 14.65 | +0.4 (+2.81%) | 2,750,981 |
| 12 Nov 2021 | CNY | 14.35 | 14.4 | 14.15 | 14.25 | 14.25 | -0.1 (-0.70%) | 1,693,032 |
| 11 Nov 2021 | CNY | 14.38 | 14.47 | 14.31 | 14.35 | 14.35 | -0.03 (-0.21%) | 1,527,800 |
| 10 Nov 2021 | CNY | 14.4 | 14.53 | 14.23 | 14.38 | 14.38 | -0.1 (-0.69%) | 1,408,800 |
| 9 Nov 2021 | CNY | 14.66 | 14.75 | 14.46 | 14.48 | 14.48 | -0.09 (-0.62%) | 1,370,195 |
| 8 Nov 2021 | CNY | 14.63 | 15.13 | 14.53 | 14.57 | 14.57 | -0.46 (-3.06%) | 2,849,120 |
| 5 Nov 2021 | CNY | 14.8 | 15.62 | 14.72 | 15.03 | 15.03 | +0.22 (+1.49%) | 4,461,674 |
| 4 Nov 2021 | CNY | 14.43 | 14.99 | 14.19 | 14.81 | 14.81 | +0.51 (+3.57%) | 3,227,500 |
| 3 Nov 2021 | CNY | 14.59 | 14.76 | 13.13 | 14.3 | 14.3 | -0.29 (-1.99%) | 2,444,711 |
| 2 Nov 2021 | CNY | 14.2 | 14.86 | 14.11 | 14.59 | 14.59 | +0.39 (+2.75%) | 3,007,494 |
| 1 Nov 2021 | CNY | 14 | 14.26 | 13.88 | 14.2 | 14.2 | +0.01 (+0.07%) | 1,686,607 |
| 29 Oct 2021 | CNY | 13.76 | 14.46 | 13.75 | 14.19 | 14.19 | -0.6 (-4.06%) | 3,188,764 |
| 28 Oct 2021 | CNY | 14.66 | 14.92 | 14.3 | 14.79 | 14.79 | +0.17 (+1.16%) | 1,998,800 |
| 27 Oct 2021 | CNY | 15.32 | 15.36 | 14.5 | 14.62 | 14.62 | -0.7 (-4.57%) | 3,498,257 |
| 26 Oct 2021 | CNY | 15.58 | 15.58 | 15.28 | 15.32 | 15.32 | -0.27 (-1.73%) | 2,074,358 |
| 25 Oct 2021 | CNY | 15.67 | 15.9 | 15.44 | 15.59 | 15.59 | -0.11 (-0.70%) | 2,259,413 |
| 22 Oct 2021 | CNY | 16 | 16.1 | 15.7 | 15.7 | 15.7 | -0.47 (-2.91%) | 3,409,800 |
| 21 Oct 2021 | CNY | 15.5 | 16.17 | 15.29 | 16.17 | 16.17 | +0.74 (+4.80%) | 4,684,515 |
| 20 Oct 2021 | CNY | 15.87 | 15.95 | 15.42 | 15.43 | 15.43 | -0.49 (-3.08%) | 2,894,536 |
| 19 Oct 2021 | CNY | 15.7 | 16.15 | 15.62 | 15.92 | 15.92 | +0.06 (+0.38%) | 2,654,278 |
| 18 Oct 2021 | CNY | 15.65 | 15.94 | 15.25 | 15.86 | 15.86 | +0.16 (+1.02%) | 3,341,339 |
| 15 Oct 2021 | CNY | 15.81 | 16.23 | 15.55 | 15.7 | 15.7 | -0.28 (-1.75%) | 4,144,300 |
