| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.05 | 12.25 | 11.92 | 12.19 | 12.19 | +0.14 (+1.16%) | 11,711,299 |
| 25 Nov 2021 | CNY | 12.18 | 12.38 | 12 | 12.05 | 12.05 | -0.2 (-1.63%) | 12,206,003 |
| 24 Nov 2021 | CNY | 12.51 | 12.75 | 12.18 | 12.25 | 12.25 | -0.38 (-3.01%) | 16,779,805 |
| 23 Nov 2021 | CNY | 12.6 | 12.89 | 12.35 | 12.63 | 12.63 | +0.05 (+0.40%) | 18,026,402 |
| 22 Nov 2021 | CNY | 12.37 | 12.8 | 12.35 | 12.58 | 12.58 | +0.17 (+1.37%) | 18,087,000 |
| 19 Nov 2021 | CNY | 12.17 | 12.48 | 11.81 | 12.41 | 12.41 | -0.13 (-1.04%) | 26,854,804 |
| 18 Nov 2021 | CNY | 12.85 | 13.24 | 12.5 | 12.54 | 12.54 | -0.42 (-3.24%) | 24,006,619 |
| 17 Nov 2021 | CNY | 12.63 | 12.96 | 12.33 | 12.96 | 12.96 | -0.11 (-0.84%) | 27,460,044 |
| 16 Nov 2021 | CNY | 13.45 | 14.53 | 13.04 | 13.07 | 13.07 | -0.12 (-0.91%) | 33,312,419 |
| 15 Nov 2021 | CNY | 13.63 | 13.64 | 12.89 | 13.19 | 13.19 | -0.6 (-4.35%) | 26,012,074 |
| 12 Nov 2021 | CNY | 14 | 14 | 13.36 | 13.79 | 13.79 | -0.28 (-1.99%) | 31,925,087 |
| 11 Nov 2021 | CNY | 13.36 | 14.59 | 13.12 | 14.07 | 14.07 | +0.54 (+3.99%) | 49,792,166 |
| 10 Nov 2021 | CNY | 13 | 14.49 | 12.81 | 13.53 | 13.53 | +1.08 (+8.67%) | 51,201,059 |
| 9 Nov 2021 | CNY | 12.75 | 12.95 | 12.32 | 12.45 | 12.45 | -0.6 (-4.60%) | 30,768,603 |
| 8 Nov 2021 | CNY | 12.93 | 13.7 | 12.53 | 13.05 | 13.05 | +0.26 (+2.03%) | 43,307,239 |
| 5 Nov 2021 | CNY | 12.22 | 13.28 | 11.71 | 12.79 | 12.79 | +0.53 (+4.32%) | 40,417,318 |
| 4 Nov 2021 | CNY | 11.91 | 12.3 | 11.6 | 12.26 | 12.26 | +0.16 (+1.32%) | 26,680,043 |
| 3 Nov 2021 | CNY | 11.68 | 12.68 | 11.66 | 12.1 | 12.1 | +0.5 (+4.31%) | 29,739,459 |
| 2 Nov 2021 | CNY | 12.15 | 12.53 | 11.5 | 11.6 | 11.6 | -0.55 (-4.53%) | 28,573,340 |
| 1 Nov 2021 | CNY | 11.98 | 12.34 | 11.72 | 12.15 | 12.15 | +0.17 (+1.42%) | 24,258,776 |
| 29 Oct 2021 | CNY | 12.12 | 12.32 | 11.6 | 11.98 | 11.98 | +0.11 (+0.93%) | 21,899,476 |
| 28 Oct 2021 | CNY | 12.43 | 12.8 | 11.7 | 11.87 | 11.87 | -0.61 (-4.89%) | 22,087,267 |
| 27 Oct 2021 | CNY | 12.64 | 12.75 | 12.36 | 12.48 | 12.48 | -0.51 (-3.93%) | 26,207,100 |
| 26 Oct 2021 | CNY | 12.51 | 13.2 | 12.47 | 12.99 | 12.99 | +0.14 (+1.09%) | 42,667,656 |
| 25 Oct 2021 | CNY | 11.38 | 13.33 | 11.05 | 12.85 | 12.85 | +1.47 (+12.92%) | 50,278,013 |
| 22 Oct 2021 | CNY | 11.75 | 11.77 | 11.21 | 11.38 | 11.38 | -0.44 (-3.72%) | 24,105,440 |
| 21 Oct 2021 | CNY | 12.1 | 12.1 | 11.37 | 11.82 | 11.82 | -0.11 (-0.92%) | 26,288,402 |
| 20 Oct 2021 | CNY | 12.44 | 12.58 | 11.68 | 11.93 | 11.93 | -0.26 (-2.13%) | 30,369,000 |
| 19 Oct 2021 | CNY | 12.83 | 12.98 | 11.93 | 12.19 | 12.19 | -0.44 (-3.48%) | 37,500,224 |
| 18 Oct 2021 | CNY | 12.24 | 13.79 | 12.24 | 12.63 | 12.63 | +0.41 (+3.36%) | 55,658,700 |
