| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.42 | 13.43 | 12.78 | 12.91 | 12.91 | -0.51 (-3.80%) | 58,516,556 |
| 25 Nov 2021 | CNY | 13.25 | 13.8 | 13.2 | 13.42 | 13.42 | +0.32 (+2.44%) | 67,641,910 |
| 24 Nov 2021 | CNY | 12.39 | 13.32 | 12.31 | 13.1 | 13.1 | +0.7 (+5.65%) | 57,905,396 |
| 23 Nov 2021 | CNY | 12.31 | 12.62 | 12.19 | 12.4 | 12.4 | +0.09 (+0.73%) | 34,009,944 |
| 22 Nov 2021 | CNY | 11.8 | 12.36 | 11.71 | 12.31 | 12.31 | +0.68 (+5.85%) | 47,466,893 |
| 19 Nov 2021 | CNY | 11.68 | 11.9 | 11.49 | 11.63 | 11.63 | +0.13 (+1.13%) | 24,027,693 |
| 18 Nov 2021 | CNY | 11.35 | 11.71 | 11.16 | 11.5 | 11.5 | +0.13 (+1.14%) | 27,476,678 |
| 17 Nov 2021 | CNY | 11.22 | 11.45 | 11.18 | 11.37 | 11.37 | +0.23 (+2.06%) | 20,309,917 |
| 16 Nov 2021 | CNY | 11.32 | 11.38 | 11.05 | 11.14 | 11.14 | -0.17 (-1.50%) | 25,687,832 |
| 15 Nov 2021 | CNY | 11.92 | 11.96 | 11.2 | 11.31 | 11.31 | -0.71 (-5.91%) | 45,587,057 |
| 12 Nov 2021 | CNY | 12.25 | 12.26 | 11.92 | 12.02 | 12.02 | -0.11 (-0.91%) | 27,952,028 |
| 11 Nov 2021 | CNY | 12.26 | 12.39 | 12.05 | 12.13 | 12.13 | -0.12 (-0.98%) | 24,449,302 |
| 10 Nov 2021 | CNY | 12.57 | 12.66 | 12 | 12.25 | 12.25 | -0.46 (-3.62%) | 38,153,700 |
| 9 Nov 2021 | CNY | 12.56 | 12.94 | 12.41 | 12.71 | 12.71 | +0.06 (+0.47%) | 30,875,567 |
| 8 Nov 2021 | CNY | 12.12 | 12.83 | 11.91 | 12.65 | 12.65 | +0.48 (+3.94%) | 39,438,342 |
| 5 Nov 2021 | CNY | 12.55 | 12.83 | 12.14 | 12.17 | 12.17 | -0.47 (-3.72%) | 36,723,322 |
| 4 Nov 2021 | CNY | 12.67 | 13.07 | 12.58 | 12.64 | 12.64 | -0.01 (-0.08%) | 33,113,697 |
| 3 Nov 2021 | CNY | 13.02 | 13.1 | 12.42 | 12.65 | 12.65 | -0.49 (-3.73%) | 41,400,695 |
| 2 Nov 2021 | CNY | 13.54 | 13.63 | 12.87 | 13.14 | 13.14 | -0.51 (-3.74%) | 55,657,697 |
| 1 Nov 2021 | CNY | 13.41 | 13.77 | 12.87 | 13.65 | 13.65 | +0.48 (+3.64%) | 100,208,456 |
| 29 Oct 2021 | CNY | 12.3 | 13.17 | 12.27 | 13.17 | 13.17 | +1.2 (+10.03%) | 44,054,356 |
| 28 Oct 2021 | CNY | 12.66 | 12.97 | 11.78 | 11.97 | 11.97 | -0.91 (-7.07%) | 50,509,997 |
| 27 Oct 2021 | CNY | 12.58 | 13.22 | 12.54 | 12.88 | 12.88 | +0.43 (+3.45%) | 63,872,584 |
| 26 Oct 2021 | CNY | 12.67 | 12.75 | 12.23 | 12.45 | 12.45 | -0.07 (-0.56%) | 42,802,876 |
| 25 Oct 2021 | CNY | 11.85 | 12.55 | 11.75 | 12.52 | 12.52 | +0.59 (+4.95%) | 46,421,061 |
| 22 Oct 2021 | CNY | 12.48 | 12.57 | 11.91 | 11.93 | 11.93 | -0.68 (-5.39%) | 37,748,514 |
| 21 Oct 2021 | CNY | 12.72 | 12.91 | 12.48 | 12.61 | 12.61 | -0.09 (-0.71%) | 23,698,169 |
| 20 Oct 2021 | CNY | 12.28 | 13.14 | 12.16 | 12.7 | 12.7 | +0.37 (+3.00%) | 38,923,568 |
| 19 Oct 2021 | CNY | 12.31 | 12.55 | 12.26 | 12.33 | 12.33 | -0.15 (-1.20%) | 18,826,150 |
| 18 Oct 2021 | CNY | 12 | 12.5 | 11.85 | 12.48 | 12.48 | +0.36 (+2.97%) | 22,339,830 |
