| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.63 | 14.92 | 14.56 | 14.79 | 14.79 | +0.12 (+0.82%) | 4,098,718 |
| 25 Nov 2021 | CNY | 14.51 | 14.77 | 14.5 | 14.67 | 14.67 | +0.09 (+0.62%) | 2,509,212 |
| 24 Nov 2021 | CNY | 14.48 | 14.58 | 14.45 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,327,090 |
| 23 Nov 2021 | CNY | 14.57 | 14.6 | 14.44 | 14.6 | 14.6 | +0.07 (+0.48%) | 1,519,795 |
| 22 Nov 2021 | CNY | 14.59 | 14.64 | 14.5 | 14.53 | 14.53 | +0.01 (+0.07%) | 1,393,461 |
| 19 Nov 2021 | CNY | 14.49 | 14.54 | 14.35 | 14.52 | 14.52 | +0.11 (+0.76%) | 1,502,765 |
| 18 Nov 2021 | CNY | 14.7 | 14.7 | 14.35 | 14.41 | 14.41 | -0.2 (-1.37%) | 2,071,558 |
| 17 Nov 2021 | CNY | 14.5 | 14.65 | 14.47 | 14.61 | 14.61 | +0.07 (+0.48%) | 1,634,865 |
| 16 Nov 2021 | CNY | 14.61 | 14.7 | 14.51 | 14.54 | 14.54 | -0.07 (-0.48%) | 2,123,193 |
| 15 Nov 2021 | CNY | 14.48 | 14.8 | 14.4 | 14.61 | 14.61 | +0.22 (+1.53%) | 3,170,586 |
| 12 Nov 2021 | CNY | 14.54 | 14.55 | 14.37 | 14.39 | 14.39 | -0.17 (-1.17%) | 2,006,910 |
| 11 Nov 2021 | CNY | 14.6 | 14.64 | 14.48 | 14.56 | 14.56 | +0.02 (+0.14%) | 2,188,964 |
| 10 Nov 2021 | CNY | 14.49 | 14.6 | 14.38 | 14.54 | 14.54 | +0.03 (+0.21%) | 1,580,135 |
| 9 Nov 2021 | CNY | 14.51 | 14.59 | 14.37 | 14.51 | 14.51 | 0.0 (0.0%) | 1,424,910 |
| 8 Nov 2021 | CNY | 14.38 | 14.65 | 14.32 | 14.51 | 14.51 | +0.13 (+0.90%) | 2,120,752 |
| 5 Nov 2021 | CNY | 14.31 | 14.45 | 14.23 | 14.38 | 14.38 | +0.07 (+0.49%) | 1,854,556 |
| 4 Nov 2021 | CNY | 14.18 | 14.44 | 14.1 | 14.31 | 14.31 | +0.13 (+0.92%) | 1,752,919 |
| 3 Nov 2021 | CNY | 14.1 | 14.29 | 14.1 | 14.18 | 14.18 | +0.02 (+0.14%) | 1,122,563 |
| 2 Nov 2021 | CNY | 14.26 | 14.41 | 14.1 | 14.16 | 14.16 | -0.09 (-0.63%) | 1,770,637 |
| 1 Nov 2021 | CNY | 14.07 | 14.38 | 13.96 | 14.25 | 14.25 | +0.19 (+1.35%) | 2,071,322 |
| 29 Oct 2021 | CNY | 14 | 14.07 | 13.77 | 14.06 | 14.06 | +0.14 (+1.01%) | 1,441,950 |
| 28 Oct 2021 | CNY | 14.25 | 14.32 | 13.83 | 13.92 | 13.92 | -0.37 (-2.59%) | 2,873,335 |
| 27 Oct 2021 | CNY | 14.35 | 14.39 | 14.27 | 14.29 | 14.29 | -0.25 (-1.72%) | 1,527,200 |
| 26 Oct 2021 | CNY | 14.59 | 14.67 | 14.48 | 14.54 | 14.54 | -0.14 (-0.95%) | 1,676,159 |
| 25 Oct 2021 | CNY | 14.3 | 14.74 | 14.3 | 14.68 | 14.68 | +0.35 (+2.44%) | 2,650,298 |
| 22 Oct 2021 | CNY | 14.5 | 14.59 | 14.31 | 14.33 | 14.33 | -0.22 (-1.51%) | 1,707,896 |
| 21 Oct 2021 | CNY | 14.71 | 14.77 | 14.53 | 14.55 | 14.55 | -0.16 (-1.09%) | 1,690,135 |
| 20 Oct 2021 | CNY | 14.65 | 14.82 | 14.55 | 14.71 | 14.71 | +0.06 (+0.41%) | 2,005,427 |
| 19 Oct 2021 | CNY | 14.5 | 14.65 | 14.45 | 14.65 | 14.65 | +0.11 (+0.76%) | 1,741,456 |
| 18 Oct 2021 | CNY | 14.6 | 14.7 | 14.4 | 14.54 | 14.54 | -0.16 (-1.09%) | 2,197,680 |
