| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 16.6 | 16.7 | 16.12 | 16.22 | 16.22 | -0.41 (-2.47%) | 1,501,230 |
| 25 Nov 2021 | CNY | 16.76 | 16.78 | 16.54 | 16.63 | 16.63 | -0.13 (-0.78%) | 1,423,931 |
| 24 Nov 2021 | CNY | 16.64 | 16.76 | 16.4 | 16.76 | 16.76 | +0.09 (+0.54%) | 2,076,120 |
| 23 Nov 2021 | CNY | 16.16 | 16.75 | 16.13 | 16.67 | 16.67 | +0.48 (+2.96%) | 2,303,978 |
| 22 Nov 2021 | CNY | 16.01 | 16.28 | 15.91 | 16.19 | 16.19 | +0.21 (+1.31%) | 1,289,902 |
| 19 Nov 2021 | CNY | 15.82 | 16.08 | 15.78 | 15.98 | 15.98 | +0.12 (+0.76%) | 736,925 |
| 18 Nov 2021 | CNY | 16.18 | 16.29 | 15.85 | 15.86 | 15.86 | -0.32 (-1.98%) | 912,469 |
| 17 Nov 2021 | CNY | 16.02 | 16.3 | 16 | 16.18 | 16.18 | +0.18 (+1.13%) | 1,189,372 |
| 16 Nov 2021 | CNY | 16.11 | 16.26 | 15.95 | 16 | 16 | -0.21 (-1.30%) | 1,226,059 |
| 15 Nov 2021 | CNY | 15.9 | 16.24 | 15.89 | 16.21 | 16.21 | +0.36 (+2.27%) | 2,037,490 |
| 12 Nov 2021 | CNY | 15.97 | 16.23 | 15.72 | 15.85 | 15.85 | +0.04 (+0.25%) | 1,700,686 |
| 11 Nov 2021 | CNY | 16.2 | 16.26 | 15.79 | 15.81 | 15.81 | -0.34 (-2.11%) | 1,826,933 |
| 10 Nov 2021 | CNY | 15.6 | 16.15 | 15.3 | 16.15 | 16.15 | +0.52 (+3.33%) | 3,381,017 |
| 9 Nov 2021 | CNY | 14.56 | 15.7 | 14.56 | 15.63 | 15.63 | +0.98 (+6.69%) | 2,439,920 |
| 8 Nov 2021 | CNY | 14.65 | 14.73 | 14.49 | 14.65 | 14.65 | -0.02 (-0.14%) | 583,955 |
| 5 Nov 2021 | CNY | 14.6 | 14.99 | 14.58 | 14.67 | 14.67 | -0.02 (-0.14%) | 886,111 |
| 4 Nov 2021 | CNY | 14.66 | 14.79 | 14.52 | 14.69 | 14.69 | +0.01 (+0.07%) | 445,691 |
| 3 Nov 2021 | CNY | 14.56 | 14.82 | 14.35 | 14.68 | 14.68 | +0.28 (+1.94%) | 714,906 |
| 2 Nov 2021 | CNY | 14.57 | 14.65 | 14.4 | 14.4 | 14.4 | -0.17 (-1.17%) | 435,112 |
| 1 Nov 2021 | CNY | 14.83 | 14.83 | 14.48 | 14.57 | 14.57 | +0.08 (+0.55%) | 499,338 |
| 29 Oct 2021 | CNY | 14.59 | 14.65 | 14.35 | 14.49 | 14.49 | +0.09 (+0.63%) | 375,781 |
| 28 Oct 2021 | CNY | 14.21 | 14.58 | 14.01 | 14.4 | 14.4 | +0.19 (+1.34%) | 1,007,927 |
| 27 Oct 2021 | CNY | 14.81 | 15.01 | 14.21 | 14.21 | 14.21 | -0.9 (-5.96%) | 1,153,574 |
| 26 Oct 2021 | CNY | 15.51 | 15.51 | 15.11 | 15.11 | 15.11 | -0.4 (-2.58%) | 831,713 |
| 25 Oct 2021 | CNY | 15.64 | 15.71 | 15.49 | 15.51 | 15.51 | -0.13 (-0.83%) | 1,013,970 |
| 22 Oct 2021 | CNY | 15.85 | 15.91 | 15.64 | 15.64 | 15.64 | -0.24 (-1.51%) | 609,810 |
| 21 Oct 2021 | CNY | 15.99 | 16.06 | 15.81 | 15.88 | 15.88 | -0.15 (-0.94%) | 514,685 |
| 20 Oct 2021 | CNY | 16.1 | 16.13 | 15.98 | 16.03 | 16.03 | -0.08 (-0.50%) | 510,147 |
| 19 Oct 2021 | CNY | 16.01 | 16.18 | 15.91 | 16.11 | 16.11 | +0.01 (+0.06%) | 724,556 |
| 18 Oct 2021 | CNY | 16.26 | 16.47 | 16.08 | 16.1 | 16.1 | -0.28 (-1.71%) | 602,379 |
