| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14 | 14.62 | 13.8 | 14.4 | 14.4 | +0.36 (+2.56%) | 28,655,584 |
| 25 Nov 2021 | CNY | 13.75 | 14.25 | 13.6 | 14.04 | 14.04 | +0.43 (+3.16%) | 26,862,088 |
| 24 Nov 2021 | CNY | 13.91 | 13.98 | 13.41 | 13.61 | 13.61 | -0.42 (-2.99%) | 26,070,274 |
| 23 Nov 2021 | CNY | 13.89 | 14.25 | 13.46 | 14.03 | 14.03 | +0.15 (+1.08%) | 30,565,158 |
| 22 Nov 2021 | CNY | 13.7 | 14.3 | 13.51 | 13.88 | 13.88 | +0.27 (+1.98%) | 33,865,680 |
| 19 Nov 2021 | CNY | 12.71 | 13.81 | 12.48 | 13.61 | 13.61 | +0.75 (+5.83%) | 35,220,149 |
| 18 Nov 2021 | CNY | 13.45 | 13.64 | 12.82 | 12.86 | 12.86 | -0.33 (-2.50%) | 22,300,991 |
| 17 Nov 2021 | CNY | 12.74 | 13.25 | 12.66 | 13.19 | 13.19 | +0.55 (+4.35%) | 22,721,420 |
| 16 Nov 2021 | CNY | 13.33 | 13.65 | 12.58 | 12.64 | 12.64 | -0.7 (-5.25%) | 33,299,474 |
| 15 Nov 2021 | CNY | 13.48 | 13.84 | 13.18 | 13.34 | 13.34 | -0.25 (-1.84%) | 23,343,028 |
| 12 Nov 2021 | CNY | 13.42 | 13.73 | 13.35 | 13.59 | 13.59 | +0.03 (+0.22%) | 16,396,518 |
| 11 Nov 2021 | CNY | 13.7 | 13.95 | 13.33 | 13.56 | 13.56 | +0.02 (+0.15%) | 20,221,546 |
| 10 Nov 2021 | CNY | 13.44 | 13.92 | 13.1 | 13.54 | 13.54 | +0.07 (+0.52%) | 36,569,376 |
| 9 Nov 2021 | CNY | 12.63 | 13.61 | 12.63 | 13.47 | 13.47 | +0.85 (+6.74%) | 43,791,008 |
| 8 Nov 2021 | CNY | 12.71 | 13.13 | 12.5 | 12.62 | 12.62 | +0.16 (+1.28%) | 29,808,269 |
| 5 Nov 2021 | CNY | 12.75 | 12.75 | 12.33 | 12.46 | 12.46 | -0.33 (-2.58%) | 18,497,398 |
| 4 Nov 2021 | CNY | 12.51 | 12.86 | 12.25 | 12.79 | 12.79 | +0.23 (+1.83%) | 25,174,271 |
| 3 Nov 2021 | CNY | 12.5 | 12.77 | 12.34 | 12.56 | 12.56 | +0.08 (+0.64%) | 18,263,591 |
| 2 Nov 2021 | CNY | 12.55 | 13.02 | 12.31 | 12.48 | 12.48 | 0.0 (0.0%) | 30,159,740 |
| 1 Nov 2021 | CNY | 12.68 | 12.88 | 12.32 | 12.48 | 12.48 | -0.19 (-1.50%) | 20,717,759 |
| 29 Oct 2021 | CNY | 12.65 | 12.76 | 12.26 | 12.67 | 12.67 | -0.02 (-0.16%) | 28,467,698 |
| 28 Oct 2021 | CNY | 12.63 | 13.31 | 12.54 | 12.69 | 12.69 | +0.09 (+0.71%) | 36,486,593 |
| 27 Oct 2021 | CNY | 12.53 | 12.65 | 12.3 | 12.6 | 12.6 | +0.29 (+2.36%) | 37,916,638 |
| 26 Oct 2021 | CNY | 12.32 | 12.44 | 12.12 | 12.31 | 12.31 | +0.28 (+2.33%) | 41,881,247 |
| 25 Oct 2021 | CNY | 11.15 | 12.03 | 11.06 | 12.03 | 12.03 | +1.09 (+9.96%) | 33,797,244 |
| 22 Oct 2021 | CNY | 10.53 | 11.24 | 10.53 | 10.94 | 10.94 | +0.35 (+3.31%) | 15,943,720 |
| 21 Oct 2021 | CNY | 10.57 | 10.72 | 10.45 | 10.59 | 10.59 | -0.02 (-0.19%) | 6,484,766 |
| 20 Oct 2021 | CNY | 10.45 | 10.69 | 10.4 | 10.61 | 10.61 | +0.09 (+0.86%) | 7,562,452 |
| 19 Oct 2021 | CNY | 10.41 | 10.6 | 10.32 | 10.52 | 10.52 | +0.11 (+1.06%) | 6,764,237 |
| 18 Oct 2021 | CNY | 10.33 | 10.53 | 10.18 | 10.41 | 10.41 | +0.14 (+1.36%) | 7,547,326 |
