| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 13.5 | 13.5 | 13.28 | 13.32 | 13.32 | -0.48 (-3.48%) | 17,151,183 |
| 26 Nov 2021 | CNY | 14.02 | 14.08 | 13.77 | 13.8 | 13.8 | -0.18 (-1.29%) | 10,694,433 |
| 25 Nov 2021 | CNY | 14.13 | 14.13 | 13.92 | 13.98 | 13.98 | -0.15 (-1.06%) | 9,075,665 |
| 24 Nov 2021 | CNY | 14.37 | 14.37 | 14 | 14.13 | 14.13 | -0.28 (-1.94%) | 15,525,358 |
| 23 Nov 2021 | CNY | 13.98 | 14.65 | 13.92 | 14.41 | 14.41 | +0.43 (+3.08%) | 24,714,663 |
| 22 Nov 2021 | CNY | 13.85 | 14.18 | 13.84 | 13.98 | 13.98 | +0.16 (+1.16%) | 11,706,111 |
| 19 Nov 2021 | CNY | 13.38 | 13.85 | 13.27 | 13.82 | 13.82 | +0.5 (+3.75%) | 13,858,976 |
| 18 Nov 2021 | CNY | 13.83 | 13.9 | 13.28 | 13.32 | 13.32 | -0.54 (-3.90%) | 20,592,304 |
| 17 Nov 2021 | CNY | 13.89 | 14.05 | 13.82 | 13.86 | 13.86 | 0.0 (0.0%) | 7,261,108 |
| 16 Nov 2021 | CNY | 14.2 | 14.22 | 13.85 | 13.86 | 13.86 | -0.34 (-2.39%) | 10,993,273 |
| 15 Nov 2021 | CNY | 13.95 | 14.3 | 13.93 | 14.2 | 14.2 | +0.27 (+1.94%) | 10,719,000 |
| 12 Nov 2021 | CNY | 14.06 | 14.18 | 13.92 | 13.93 | 13.93 | -0.15 (-1.07%) | 9,721,110 |
| 11 Nov 2021 | CNY | 14.14 | 14.46 | 14.02 | 14.08 | 14.08 | -0.15 (-1.05%) | 15,172,966 |
| 10 Nov 2021 | CNY | 14.06 | 14.27 | 13.79 | 14.23 | 14.23 | +0.13 (+0.92%) | 14,229,271 |
| 9 Nov 2021 | CNY | 13.69 | 14.27 | 13.54 | 14.1 | 14.1 | +0.27 (+1.95%) | 22,408,210 |
| 8 Nov 2021 | CNY | 13.34 | 13.91 | 13.33 | 13.83 | 13.83 | +0.58 (+4.38%) | 20,455,578 |
| 5 Nov 2021 | CNY | 13.16 | 13.56 | 12.99 | 13.25 | 13.25 | +0.08 (+0.61%) | 14,174,460 |
| 4 Nov 2021 | CNY | 13.17 | 13.38 | 13.08 | 13.17 | 13.17 | +0.02 (+0.15%) | 10,791,402 |
| 3 Nov 2021 | CNY | 12.59 | 13.2 | 12.36 | 13.15 | 13.15 | +0.4 (+3.14%) | 17,278,652 |
| 2 Nov 2021 | CNY | 13.2 | 13.33 | 12.56 | 12.75 | 12.75 | -0.38 (-2.89%) | 17,869,746 |
| 1 Nov 2021 | CNY | 13.2 | 13.35 | 12.96 | 13.13 | 13.13 | -0.11 (-0.83%) | 12,604,904 |
| 29 Oct 2021 | CNY | 13.05 | 13.31 | 13.05 | 13.24 | 13.24 | +0.19 (+1.46%) | 12,880,917 |
| 28 Oct 2021 | CNY | 13.35 | 13.57 | 13.04 | 13.05 | 13.05 | -0.63 (-4.61%) | 19,846,921 |
| 27 Oct 2021 | CNY | 14.3 | 14.33 | 13.65 | 13.68 | 13.68 | -0.92 (-6.30%) | 25,133,785 |
| 26 Oct 2021 | CNY | 14.77 | 14.81 | 14.57 | 14.6 | 14.6 | +0.14 (+0.97%) | 15,434,818 |
| 25 Oct 2021 | CNY | 14.32 | 14.52 | 14.25 | 14.46 | 14.46 | -0.01 (-0.07%) | 10,785,267 |
| 22 Oct 2021 | CNY | 14.34 | 14.65 | 14.31 | 14.47 | 14.47 | +0.11 (+0.77%) | 11,347,166 |
| 21 Oct 2021 | CNY | 14.76 | 14.76 | 14.33 | 14.36 | 14.36 | -0.42 (-2.84%) | 15,513,492 |
| 20 Oct 2021 | CNY | 14.59 | 14.87 | 14.22 | 14.78 | 14.78 | +0.2 (+1.37%) | 17,914,655 |
| 19 Oct 2021 | CNY | 14.63 | 14.78 | 14.47 | 14.58 | 14.58 | -0.08 (-0.55%) | 12,264,393 |
