| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.94 | 12.99 | 12.8 | 12.89 | 12.89 | -0.1 (-0.77%) | 11,692,084 |
| 25 Nov 2021 | CNY | 13.02 | 13.12 | 12.9 | 12.99 | 12.99 | -0.13 (-0.99%) | 11,828,920 |
| 24 Nov 2021 | CNY | 13.18 | 13.3 | 13.06 | 13.12 | 13.12 | -0.14 (-1.06%) | 15,366,289 |
| 23 Nov 2021 | CNY | 13.4 | 13.47 | 13.23 | 13.26 | 13.26 | -0.13 (-0.97%) | 17,360,551 |
| 22 Nov 2021 | CNY | 13.04 | 13.46 | 13.01 | 13.39 | 13.39 | +0.38 (+2.92%) | 26,615,227 |
| 19 Nov 2021 | CNY | 13.03 | 13.08 | 12.9 | 13.01 | 13.01 | +0.06 (+0.46%) | 13,681,145 |
| 18 Nov 2021 | CNY | 13.01 | 13.24 | 12.92 | 12.95 | 12.95 | -0.13 (-0.99%) | 19,510,067 |
| 17 Nov 2021 | CNY | 12.82 | 13.1 | 12.7 | 13.08 | 13.08 | +0.26 (+2.03%) | 16,924,676 |
| 16 Nov 2021 | CNY | 13.12 | 13.24 | 12.79 | 12.82 | 12.82 | -0.32 (-2.44%) | 20,520,280 |
| 15 Nov 2021 | CNY | 13.36 | 13.49 | 13.07 | 13.14 | 13.14 | -0.2 (-1.50%) | 22,831,572 |
| 12 Nov 2021 | CNY | 12.88 | 13.41 | 12.8 | 13.34 | 13.34 | +0.46 (+3.57%) | 30,523,635 |
| 11 Nov 2021 | CNY | 12.88 | 13.03 | 12.68 | 12.88 | 12.88 | -0.09 (-0.69%) | 20,724,697 |
| 10 Nov 2021 | CNY | 12.78 | 13.14 | 12.62 | 12.97 | 12.97 | +0.53 (+4.26%) | 30,736,455 |
| 9 Nov 2021 | CNY | 12.1 | 12.59 | 12.07 | 12.44 | 12.44 | +0.29 (+2.39%) | 15,616,397 |
| 8 Nov 2021 | CNY | 12.01 | 12.17 | 11.79 | 12.15 | 12.15 | +0.06 (+0.50%) | 9,246,060 |
| 5 Nov 2021 | CNY | 12.32 | 12.4 | 12.06 | 12.09 | 12.09 | -0.22 (-1.79%) | 12,462,102 |
| 4 Nov 2021 | CNY | 12.1 | 12.33 | 12.07 | 12.31 | 12.31 | +0.21 (+1.74%) | 12,775,633 |
| 3 Nov 2021 | CNY | 12.18 | 12.28 | 11.97 | 12.1 | 12.1 | -0.13 (-1.06%) | 11,369,929 |
| 2 Nov 2021 | CNY | 12.28 | 12.4 | 12.13 | 12.23 | 12.23 | +0.11 (+0.91%) | 18,770,560 |
| 1 Nov 2021 | CNY | 11.81 | 12.3 | 11.73 | 12.12 | 12.12 | +0.31 (+2.62%) | 16,049,342 |
| 29 Oct 2021 | CNY | 11.52 | 11.96 | 11.5 | 11.81 | 11.81 | +0.29 (+2.52%) | 13,231,963 |
| 28 Oct 2021 | CNY | 12.59 | 12.59 | 11.5 | 11.52 | 11.52 | -1.16 (-9.15%) | 24,961,594 |
| 27 Oct 2021 | CNY | 12.75 | 12.83 | 12.61 | 12.68 | 12.68 | +0.17 (+1.36%) | 18,483,310 |
| 26 Oct 2021 | CNY | 12.67 | 12.73 | 12.48 | 12.51 | 12.51 | -0.3 (-2.34%) | 16,416,781 |
| 25 Oct 2021 | CNY | 12.63 | 12.89 | 12.33 | 12.81 | 12.81 | +0.08 (+0.63%) | 14,477,419 |
| 22 Oct 2021 | CNY | 12.65 | 13 | 12.51 | 12.73 | 12.73 | +0.12 (+0.95%) | 14,818,530 |
| 21 Oct 2021 | CNY | 12.89 | 12.94 | 12.59 | 12.61 | 12.61 | -0.28 (-2.17%) | 13,956,169 |
| 20 Oct 2021 | CNY | 12.94 | 13.02 | 12.82 | 12.89 | 12.89 | -0.03 (-0.23%) | 9,557,625 |
| 19 Oct 2021 | CNY | 12.99 | 13.08 | 12.82 | 12.92 | 12.92 | -0.14 (-1.07%) | 10,884,653 |
| 18 Oct 2021 | CNY | 12.98 | 13.14 | 12.86 | 13.06 | 13.06 | +0.05 (+0.38%) | 9,614,016 |
