| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.69 | 14.18 | 13.62 | 14.12 | 14.12 | +0.44 (+3.22%) | 1,275,600 |
| 25 Nov 2021 | CNY | 13.8 | 13.93 | 13.56 | 13.68 | 13.68 | -0.12 (-0.87%) | 2,109,300 |
| 24 Nov 2021 | CNY | 13.95 | 13.95 | 13.7 | 13.8 | 13.8 | -0.04 (-0.29%) | 659,300 |
| 23 Nov 2021 | CNY | 13.93 | 14 | 13.77 | 13.84 | 13.84 | -0.11 (-0.79%) | 599,800 |
| 22 Nov 2021 | CNY | 14.08 | 14.19 | 13.92 | 13.95 | 13.95 | -0.14 (-0.99%) | 331,301 |
| 19 Nov 2021 | CNY | 13.84 | 14.24 | 13.8 | 14.09 | 14.09 | +0.19 (+1.37%) | 538,700 |
| 18 Nov 2021 | CNY | 14.06 | 14.1 | 13.78 | 13.9 | 13.9 | -0.16 (-1.14%) | 631,400 |
| 17 Nov 2021 | CNY | 14.08 | 14.32 | 14.02 | 14.06 | 14.06 | -0.11 (-0.78%) | 406,600 |
| 16 Nov 2021 | CNY | 14.26 | 14.38 | 14.12 | 14.17 | 14.17 | -0.12 (-0.84%) | 651,289 |
| 15 Nov 2021 | CNY | 14.12 | 14.37 | 14.01 | 14.29 | 14.29 | +0.09 (+0.63%) | 503,148 |
| 12 Nov 2021 | CNY | 14.21 | 14.48 | 13.92 | 14.2 | 14.2 | -0.14 (-0.98%) | 1,402,100 |
| 11 Nov 2021 | CNY | 14.1 | 14.45 | 14.06 | 14.34 | 14.34 | +0.11 (+0.77%) | 972,101 |
| 10 Nov 2021 | CNY | 14.07 | 14.25 | 13.96 | 14.23 | 14.23 | +0.16 (+1.14%) | 420,900 |
| 9 Nov 2021 | CNY | 14.07 | 14.19 | 14.02 | 14.07 | 14.07 | 0.0 (0.0%) | 226,796 |
| 8 Nov 2021 | CNY | 13.85 | 14.18 | 13.85 | 14.07 | 14.07 | +0.12 (+0.86%) | 304,000 |
| 5 Nov 2021 | CNY | 13.77 | 13.95 | 13.61 | 13.95 | 13.95 | +0.18 (+1.31%) | 357,800 |
| 4 Nov 2021 | CNY | 13.65 | 13.79 | 13.49 | 13.77 | 13.77 | +0.24 (+1.77%) | 296,600 |
| 3 Nov 2021 | CNY | 13.58 | 13.7 | 13.24 | 13.53 | 13.53 | +0.01 (+0.07%) | 607,310 |
| 2 Nov 2021 | CNY | 13.69 | 13.71 | 13.28 | 13.52 | 13.52 | -0.2 (-1.46%) | 629,132 |
| 1 Nov 2021 | CNY | 14.04 | 14.22 | 13.64 | 13.72 | 13.72 | -0.29 (-2.07%) | 674,990 |
| 29 Oct 2021 | CNY | 13.85 | 14.07 | 13.62 | 14.01 | 14.01 | +0.26 (+1.89%) | 433,395 |
| 28 Oct 2021 | CNY | 13.81 | 13.96 | 13.56 | 13.75 | 13.75 | -0.22 (-1.57%) | 377,700 |
| 27 Oct 2021 | CNY | 13.78 | 14.1 | 13.67 | 13.97 | 13.97 | +0.09 (+0.65%) | 430,911 |
| 26 Oct 2021 | CNY | 13.68 | 13.97 | 13.68 | 13.88 | 13.88 | -0.1 (-0.72%) | 415,000 |
| 25 Oct 2021 | CNY | 14 | 14.2 | 13.9 | 13.98 | 13.98 | -0.15 (-1.06%) | 487,900 |
| 22 Oct 2021 | CNY | 14.49 | 14.49 | 13.97 | 14.13 | 14.13 | -0.17 (-1.19%) | 347,032 |
| 21 Oct 2021 | CNY | 14.67 | 14.7 | 14.25 | 14.3 | 14.3 | -0.48 (-3.25%) | 495,210 |
| 20 Oct 2021 | CNY | 14.67 | 14.89 | 14.56 | 14.78 | 14.78 | +0.11 (+0.75%) | 455,616 |
| 19 Oct 2021 | CNY | 14.88 | 15 | 14.65 | 14.67 | 14.67 | -0.06 (-0.41%) | 406,900 |
| 18 Oct 2021 | CNY | 14.86 | 14.95 | 14.67 | 14.73 | 14.73 | -0.28 (-1.87%) | 383,800 |
