| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | CNY | 16.2444 | 16.3926 | 16.1556 | 16.2148 | 16.2148 | -0.015 (-0.09%) | 2,436,822 |
| 8 Dec 2021 | CNY | 16.0815 | 16.3556 | 16 | 16.2296 | 16.2296 | +0.148 (+0.92%) | 2,129,220 |
| 7 Dec 2021 | CNY | 16.7111 | 16.7778 | 15.8519 | 16.0815 | 16.0815 | -0.385 (-2.34%) | 3,734,775 |
| 6 Dec 2021 | CNY | 17.0519 | 17.1111 | 16.363 | 16.4667 | 16.4667 | -0.555 (-3.26%) | 4,153,815 |
| 3 Dec 2021 | CNY | 17.5259 | 17.6296 | 16.9778 | 17.0222 | 17.0222 | -0.415 (-2.38%) | 4,639,859 |
| 2 Dec 2021 | CNY | 18.1259 | 18.2741 | 17.3259 | 17.437 | 17.437 | -0.689 (-3.80%) | 4,687,919 |
| 1 Dec 2021 | CNY | 17.5185 | 18.3333 | 17.3259 | 18.1259 | 18.1259 | +0.659 (+3.77%) | 7,107,794 |
| 30 Nov 2021 | CNY | 17.6963 | 18.0074 | 17.1926 | 17.4667 | 17.4667 | -0.341 (-1.91%) | 5,033,740 |
| 29 Nov 2021 | CNY | 17.1037 | 17.8074 | 17.0296 | 17.8074 | 17.8074 | +0.118 (+0.67%) | 4,819,821 |
| 26 Nov 2021 | CNY | 17.6296 | 18.3704 | 17.4222 | 17.6889 | 17.6889 | +0.03 (+0.17%) | 5,524,740 |
| 25 Nov 2021 | CNY | 17.9185 | 18.1407 | 17.6296 | 17.6593 | 17.6593 | -0.326 (-1.81%) | 4,192,142 |
| 24 Nov 2021 | CNY | 18.0296 | 18.3852 | 17.763 | 17.9852 | 17.9852 | +0.015 (+0.08%) | 7,309,665 |
| 23 Nov 2021 | CNY | 17.7778 | 18.637 | 17.5407 | 17.9704 | 17.9704 | +0.4 (+2.28%) | 12,393,897 |
| 22 Nov 2021 | CNY | 16.6667 | 17.9407 | 16.5037 | 17.5704 | 17.5704 | +0.904 (+5.42%) | 8,099,852 |
| 19 Nov 2021 | CNY | 16.6815 | 16.8222 | 16.4 | 16.6667 | 16.6667 | -0.118 (-0.71%) | 4,149,472 |
| 18 Nov 2021 | CNY | 16.9259 | 17.3704 | 16.7407 | 16.7852 | 16.7852 | -0.4 (-2.33%) | 5,955,552 |
| 17 Nov 2021 | CNY | 16.5037 | 17.7778 | 16.237 | 17.1852 | 17.1852 | +0.763 (+4.65%) | 8,227,201 |
| 16 Nov 2021 | CNY | 16.163 | 16.7333 | 15.9037 | 16.4222 | 16.4222 | +0.252 (+1.56%) | 4,180,658 |
| 15 Nov 2021 | CNY | 16.2222 | 16.6 | 16.0593 | 16.1704 | 16.1704 | +0.074 (+0.46%) | 3,084,750 |
| 12 Nov 2021 | CNY | 15.8667 | 16.1111 | 15.5556 | 16.0963 | 16.0963 | +0.378 (+2.40%) | 3,470,739 |
| 11 Nov 2021 | CNY | 15.3778 | 16.1407 | 15.2519 | 15.7185 | 15.7185 | +0.304 (+1.97%) | 3,630,737 |
| 10 Nov 2021 | CNY | 14.963 | 15.4889 | 14.8222 | 15.4148 | 15.4148 | +0.452 (+3.02%) | 3,038,778 |
| 9 Nov 2021 | CNY | 14.9778 | 15.3037 | 14.9259 | 14.963 | 14.963 | +0.119 (+0.80%) | 1,654,426 |
| 8 Nov 2021 | CNY | 14.5482 | 14.9333 | 14.5482 | 14.8444 | 14.8444 | +0.118 (+0.80%) | 1,347,300 |
| 5 Nov 2021 | CNY | 14.8296 | 14.9482 | 14.6889 | 14.7259 | 14.7259 | -0.207 (-1.39%) | 1,717,379 |
| 4 Nov 2021 | CNY | 14.8296 | 15.0963 | 14.7926 | 14.9333 | 14.9333 | -0.052 (-0.35%) | 1,224,721 |
| 3 Nov 2021 | CNY | 15.0296 | 15.1407 | 14.7407 | 14.9852 | 14.9852 | -0.163 (-1.08%) | 1,619,234 |
| 2 Nov 2021 | CNY | 14.7556 | 15.5407 | 14.7407 | 15.1482 | 15.1482 | +0.393 (+2.66%) | 3,185,746 |
| 1 Nov 2021 | CNY | 14.3037 | 14.9852 | 14.2296 | 14.7556 | 14.7556 | +0.415 (+2.89%) | 1,958,548 |
| 29 Oct 2021 | CNY | 14.3704 | 14.5111 | 14.0519 | 14.3407 | 14.3407 | +0.052 (+0.36%) | 2,020,808 |
