| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14 | 14.06 | 13.8 | 13.94 | 13.94 | -0.1 (-0.71%) | 35,429,858 |
| 25 Nov 2021 | CNY | 14.2 | 14.3 | 14.01 | 14.04 | 14.04 | -0.13 (-0.92%) | 34,145,854 |
| 24 Nov 2021 | CNY | 14.35 | 14.38 | 14.14 | 14.17 | 14.17 | -0.19 (-1.32%) | 37,680,912 |
| 23 Nov 2021 | CNY | 14.53 | 14.6 | 14.29 | 14.36 | 14.36 | -0.05 (-0.35%) | 52,115,743 |
| 22 Nov 2021 | CNY | 13.81 | 14.59 | 13.77 | 14.41 | 14.41 | +0.65 (+4.72%) | 97,094,073 |
| 19 Nov 2021 | CNY | 13.52 | 13.8 | 13.38 | 13.76 | 13.76 | +0.23 (+1.70%) | 35,046,600 |
| 18 Nov 2021 | CNY | 13.61 | 13.9 | 13.53 | 13.53 | 13.53 | -0.08 (-0.59%) | 33,916,957 |
| 17 Nov 2021 | CNY | 13.68 | 13.74 | 13.38 | 13.61 | 13.61 | -0.17 (-1.23%) | 38,944,789 |
| 16 Nov 2021 | CNY | 13.9 | 14.1 | 13.77 | 13.78 | 13.78 | -0.16 (-1.15%) | 37,581,494 |
| 15 Nov 2021 | CNY | 13.96 | 14.13 | 13.73 | 13.94 | 13.94 | -0.01 (-0.07%) | 42,204,697 |
| 12 Nov 2021 | CNY | 14.01 | 14.09 | 13.92 | 13.95 | 13.95 | -0.06 (-0.43%) | 26,447,233 |
| 11 Nov 2021 | CNY | 13.91 | 14.21 | 13.77 | 14.01 | 14.01 | +0.09 (+0.65%) | 37,357,787 |
| 10 Nov 2021 | CNY | 13.81 | 14.09 | 13.75 | 13.92 | 13.92 | +0.11 (+0.80%) | 35,384,637 |
| 9 Nov 2021 | CNY | 14.1 | 14.11 | 13.67 | 13.81 | 13.81 | -0.19 (-1.36%) | 36,843,925 |
| 8 Nov 2021 | CNY | 13.96 | 14.05 | 13.76 | 14 | 14 | +0.05 (+0.36%) | 29,649,755 |
| 5 Nov 2021 | CNY | 13.94 | 14.14 | 13.68 | 13.95 | 13.95 | +0.16 (+1.16%) | 50,884,134 |
| 4 Nov 2021 | CNY | 13.35 | 13.97 | 13.35 | 13.79 | 13.79 | +0.35 (+2.60%) | 42,889,022 |
| 3 Nov 2021 | CNY | 13.33 | 13.55 | 13.22 | 13.44 | 13.44 | +0.2 (+1.51%) | 28,480,018 |
| 2 Nov 2021 | CNY | 13.39 | 13.62 | 13.11 | 13.24 | 13.24 | -0.15 (-1.12%) | 30,885,076 |
| 1 Nov 2021 | CNY | 13.48 | 13.52 | 13.26 | 13.39 | 13.39 | -0.06 (-0.45%) | 23,345,602 |
| 29 Oct 2021 | CNY | 13.25 | 13.5 | 13.2 | 13.45 | 13.45 | +0.26 (+1.97%) | 19,703,363 |
| 28 Oct 2021 | CNY | 13.37 | 13.4 | 13.1 | 13.19 | 13.19 | -0.17 (-1.27%) | 22,908,722 |
| 27 Oct 2021 | CNY | 13.78 | 13.78 | 13.31 | 13.36 | 13.36 | -0.54 (-3.88%) | 38,875,142 |
| 26 Oct 2021 | CNY | 14.05 | 14.23 | 13.88 | 13.9 | 13.9 | -0.25 (-1.77%) | 28,337,030 |
| 25 Oct 2021 | CNY | 14.07 | 14.16 | 13.9 | 14.15 | 14.15 | +0.01 (+0.07%) | 28,965,453 |
| 22 Oct 2021 | CNY | 13.72 | 14.31 | 13.7 | 14.14 | 14.14 | +0.4 (+2.91%) | 50,150,239 |
| 21 Oct 2021 | CNY | 13.78 | 13.88 | 13.7 | 13.74 | 13.74 | -0.2 (-1.43%) | 20,929,021 |
| 20 Oct 2021 | CNY | 13.74 | 14.08 | 13.74 | 13.94 | 13.94 | +0.28 (+2.05%) | 39,223,304 |
| 19 Oct 2021 | CNY | 13.51 | 13.73 | 13.47 | 13.66 | 13.66 | +0.15 (+1.11%) | 21,039,473 |
| 18 Oct 2021 | CNY | 13.65 | 13.7 | 13.41 | 13.51 | 13.51 | -0.12 (-0.88%) | 17,786,358 |
