| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 15.28 | 15 | 15.14 | 15.03 | 15.03 | -0.13 (-0.86%) | 2,374,201 |
| 10 Nov 2021 | CNY | 15.37 | 14.81 | 15.02 | 15.16 | 15.16 | +0.02 (+0.13%) | 3,003,135 |
| 9 Nov 2021 | CNY | 15.4 | 14.89 | 15.4 | 15.14 | 15.14 | -0.3 (-1.94%) | 3,662,847 |
| 8 Nov 2021 | CNY | 16.52 | 15 | 15 | 15.44 | 15.44 | +0.56 (+3.76%) | 7,516,460 |
| 5 Nov 2021 | CNY | 15.08 | 14.75 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 1,973,628 |
| 4 Nov 2021 | CNY | 15.03 | 14.64 | 14.88 | 14.88 | 14.88 | +0.06 (+0.40%) | 1,599,029 |
| 3 Nov 2021 | CNY | 15.09 | 14.62 | 14.62 | 14.82 | 14.82 | +0.23 (+1.58%) | 1,238,750 |
| 2 Nov 2021 | CNY | 15.1 | 14.55 | 14.95 | 14.59 | 14.59 | -0.36 (-2.41%) | 1,713,006 |
| 1 Nov 2021 | CNY | 15.07 | 14.62 | 14.77 | 14.95 | 14.95 | +0.02 (+0.13%) | 1,672,555 |
| 29 Oct 2021 | CNY | 15.38 | 14.72 | 15.09 | 14.93 | 14.93 | -0.46 (-2.99%) | 2,193,241 |
| 28 Oct 2021 | CNY | 15.39 | 14.37 | 15 | 15.39 | 15.39 | +0.02 (+0.13%) | 5,469,171 |
| 27 Oct 2021 | CNY | 15.82 | 15.34 | 15.75 | 15.37 | 15.37 | -0.33 (-2.10%) | 860,456 |
| 26 Oct 2021 | CNY | 15.96 | 15.52 | 15.96 | 15.7 | 15.7 | -0.15 (-0.95%) | 749,679 |
| 25 Oct 2021 | CNY | 16.29 | 15.78 | 16.29 | 15.85 | 15.85 | -0.35 (-2.16%) | 801,167 |
| 22 Oct 2021 | CNY | 16.35 | 15.78 | 16.1 | 16.2 | 16.2 | +0.15 (+0.93%) | 1,013,564 |
| 21 Oct 2021 | CNY | 16.8 | 15.9 | 16.7 | 16.05 | 16.05 | -0.65 (-3.89%) | 2,073,682 |
| 20 Oct 2021 | CNY | 16.87 | 16.67 | 16.67 | 16.7 | 16.7 | -0.08 (-0.48%) | 821,894 |
| 19 Oct 2021 | CNY | 16.9 | 16.66 | 16.9 | 16.78 | 16.78 | +0.02 (+0.12%) | 1,011,375 |
| 18 Oct 2021 | CNY | 17.83 | 16.66 | 17.83 | 16.76 | 16.76 | -1.98 (-10.57%) | 3,872,973 |
| 15 Oct 2021 | CNY | 19.89 | 18.69 | 19.55 | 18.74 | 18.74 | -0.83 (-4.24%) | 2,096,916 |
| 14 Oct 2021 | CNY | 19.78 | 19.42 | 19.62 | 19.57 | 19.57 | -0.2 (-1.01%) | 782,488 |
| 13 Oct 2021 | CNY | 19.79 | 18.98 | 18.99 | 19.77 | 19.77 | +0.77 (+4.05%) | 1,820,833 |
| 12 Oct 2021 | CNY | 19.5 | 18.7 | 18.7 | 19 | 19 | +0.18 (+0.96%) | 1,296,131 |
| 11 Oct 2021 | CNY | 19.13 | 18.73 | 19.05 | 18.82 | 18.82 | -0.2 (-1.05%) | 783,052 |
| 8 Oct 2021 | CNY | 19.37 | 18.68 | 18.81 | 19.02 | 19.02 | +0.75 (+4.11%) | 1,202,225 |
| 30 Sep 2021 | CNY | 18.4 | 18.03 | 18.15 | 18.27 | 18.27 | +0.31 (+1.73%) | 734,418 |
| 29 Sep 2021 | CNY | 18.93 | 17.89 | 18.83 | 17.96 | 17.96 | -1.02 (-5.37%) | 2,058,202 |
| 28 Sep 2021 | CNY | 19.4 | 18.87 | 19.28 | 18.98 | 18.98 | -0.38 (-1.96%) | 1,037,347 |
| 27 Sep 2021 | CNY | 19.67 | 19.3 | 19.38 | 19.36 | 19.36 | -0.03 (-0.15%) | 1,175,454 |
| 24 Sep 2021 | CNY | 19.79 | 19.09 | 19.36 | 19.39 | 19.39 | +0.28 (+1.47%) | 1,553,244 |
