| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 11.95 | 12.15 | 11.76 | 11.77 | 11.77 | -0.31 (-2.57%) | 23,690,163 |
| 17 Nov 2021 | CNY | 12.18 | 12.27 | 11.73 | 12.08 | 12.08 | -0.13 (-1.06%) | 29,928,449 |
| 16 Nov 2021 | CNY | 11.96 | 12.41 | 11.85 | 12.21 | 12.21 | +0.46 (+3.91%) | 47,155,417 |
| 15 Nov 2021 | CNY | 11.52 | 11.79 | 11.17 | 11.75 | 11.75 | +0.12 (+1.03%) | 32,151,286 |
| 12 Nov 2021 | CNY | 11.74 | 11.98 | 11.62 | 11.63 | 11.63 | -0.21 (-1.77%) | 21,366,994 |
| 11 Nov 2021 | CNY | 11.62 | 12.11 | 11.61 | 11.84 | 11.84 | +0.13 (+1.11%) | 30,166,779 |
| 10 Nov 2021 | CNY | 11.85 | 11.95 | 11.49 | 11.71 | 11.71 | -0.13 (-1.10%) | 23,800,999 |
| 9 Nov 2021 | CNY | 11.95 | 12.16 | 11.68 | 11.84 | 11.84 | -0.06 (-0.50%) | 28,147,699 |
| 8 Nov 2021 | CNY | 12.09 | 12.09 | 11.28 | 11.9 | 11.9 | -0.52 (-4.19%) | 43,383,387 |
| 5 Nov 2021 | CNY | 13.6 | 13.68 | 12.4 | 12.42 | 12.42 | -1.36 (-9.87%) | 56,816,709 |
| 4 Nov 2021 | CNY | 13.55 | 13.94 | 13.4 | 13.78 | 13.78 | +0.13 (+0.95%) | 29,888,013 |
| 3 Nov 2021 | CNY | 14.46 | 14.5 | 13.55 | 13.65 | 13.65 | -0.55 (-3.87%) | 36,542,433 |
| 2 Nov 2021 | CNY | 15.24 | 15.68 | 13.91 | 14.2 | 14.2 | -1.08 (-7.07%) | 42,715,715 |
| 1 Nov 2021 | CNY | 15.95 | 15.95 | 15.13 | 15.28 | 15.28 | -0.67 (-4.20%) | 36,063,546 |
| 29 Oct 2021 | CNY | 15.06 | 16.21 | 15.03 | 15.95 | 15.95 | +0.75 (+4.93%) | 37,856,380 |
| 28 Oct 2021 | CNY | 15.1 | 15.52 | 14.6 | 15.2 | 15.2 | +0.03 (+0.20%) | 32,054,402 |
| 27 Oct 2021 | CNY | 15.66 | 15.85 | 15.1 | 15.17 | 15.17 | -0.38 (-2.44%) | 30,859,472 |
| 26 Oct 2021 | CNY | 16.13 | 16.13 | 15.51 | 15.55 | 15.55 | -0.64 (-3.95%) | 32,211,889 |
| 25 Oct 2021 | CNY | 16.08 | 16.54 | 15.63 | 16.19 | 16.19 | -0.28 (-1.70%) | 32,302,575 |
| 22 Oct 2021 | CNY | 16.91 | 17.25 | 16.4 | 16.47 | 16.47 | -0.72 (-4.19%) | 38,513,813 |
| 21 Oct 2021 | CNY | 16.83 | 17.48 | 16.51 | 17.19 | 17.19 | +0.12 (+0.70%) | 54,860,762 |
| 20 Oct 2021 | CNY | 16.46 | 17.88 | 15.9 | 17.07 | 17.07 | +0.61 (+3.71%) | 66,983,867 |
| 19 Oct 2021 | CNY | 16.39 | 16.94 | 16.06 | 16.46 | 16.46 | +0.01 (+0.06%) | 41,539,563 |
| 18 Oct 2021 | CNY | 15.59 | 16.59 | 15.47 | 16.45 | 16.45 | +0.69 (+4.38%) | 46,754,386 |
| 15 Oct 2021 | CNY | 16.26 | 16.4 | 15.3 | 15.76 | 15.76 | -1.12 (-6.64%) | 53,733,415 |
| 14 Oct 2021 | CNY | 16.54 | 17.49 | 16.1 | 16.88 | 16.88 | +0.32 (+1.93%) | 68,930,575 |
| 13 Oct 2021 | CNY | 16.4 | 17.89 | 15.95 | 16.56 | 16.56 | +0.16 (+0.98%) | 104,501,243 |
| 12 Oct 2021 | CNY | 14.58 | 16.4 | 14.53 | 16.4 | 16.4 | +1.49 (+9.99%) | 65,822,567 |
| 11 Oct 2021 | CNY | 14.69 | 15.37 | 14.52 | 14.91 | 14.91 | +0.23 (+1.57%) | 45,498,688 |
| 8 Oct 2021 | CNY | 14.16 | 14.83 | 13.96 | 14.68 | 14.68 | +0.66 (+4.71%) | 40,462,194 |
