| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.48 | 13.58 | 13.18 | 13.49 | 13.49 | +0.05 (+0.37%) | 2,606,472 |
| 25 Nov 2021 | CNY | 13.83 | 13.91 | 13.43 | 13.44 | 13.44 | -0.41 (-2.96%) | 3,082,600 |
| 24 Nov 2021 | CNY | 13.65 | 14.04 | 13.59 | 13.85 | 13.85 | +0.15 (+1.09%) | 4,003,962 |
| 23 Nov 2021 | CNY | 14.29 | 14.29 | 13.62 | 13.7 | 13.7 | -0.51 (-3.59%) | 5,480,115 |
| 22 Nov 2021 | CNY | 13.84 | 14.26 | 13.66 | 14.21 | 14.21 | +0.37 (+2.67%) | 4,207,588 |
| 19 Nov 2021 | CNY | 14.02 | 14.25 | 13.77 | 13.84 | 13.84 | -0.15 (-1.07%) | 3,879,746 |
| 18 Nov 2021 | CNY | 14.35 | 14.5 | 13.94 | 13.99 | 13.99 | -0.41 (-2.85%) | 5,269,224 |
| 17 Nov 2021 | CNY | 14.41 | 14.8 | 13.56 | 14.4 | 14.4 | +0.43 (+3.08%) | 9,719,491 |
| 16 Nov 2021 | CNY | 14.3 | 14.43 | 13.84 | 13.97 | 13.97 | -0.34 (-2.38%) | 5,818,053 |
| 15 Nov 2021 | CNY | 14.28 | 14.66 | 14.13 | 14.31 | 14.31 | -0.14 (-0.97%) | 5,752,135 |
| 12 Nov 2021 | CNY | 13.72 | 14.56 | 13.5 | 14.45 | 14.45 | +0.67 (+4.86%) | 11,322,633 |
| 11 Nov 2021 | CNY | 12.66 | 14.18 | 12.6 | 13.78 | 13.78 | +1.09 (+8.59%) | 11,990,138 |
| 10 Nov 2021 | CNY | 12.52 | 12.75 | 12.41 | 12.69 | 12.69 | +0.07 (+0.55%) | 2,015,469 |
| 9 Nov 2021 | CNY | 12.44 | 12.75 | 12.4 | 12.62 | 12.62 | +0.12 (+0.96%) | 2,268,705 |
| 8 Nov 2021 | CNY | 12.9 | 12.9 | 12.35 | 12.5 | 12.5 | -0.31 (-2.42%) | 3,825,762 |
| 5 Nov 2021 | CNY | 13.08 | 13.65 | 12.8 | 12.81 | 12.81 | -0.28 (-2.14%) | 4,832,700 |
| 4 Nov 2021 | CNY | 13.29 | 13.49 | 12.98 | 13.09 | 13.09 | -0.26 (-1.95%) | 3,555,680 |
| 3 Nov 2021 | CNY | 13.31 | 13.46 | 13.14 | 13.35 | 13.35 | +0.05 (+0.38%) | 2,203,000 |
| 2 Nov 2021 | CNY | 13.86 | 13.86 | 13.1 | 13.3 | 13.3 | -0.57 (-4.11%) | 4,293,400 |
| 1 Nov 2021 | CNY | 13.17 | 13.99 | 13.06 | 13.87 | 13.87 | +0.6 (+4.52%) | 6,261,764 |
| 29 Oct 2021 | CNY | 13.16 | 13.76 | 13.14 | 13.27 | 13.27 | -0.22 (-1.63%) | 3,594,568 |
| 28 Oct 2021 | CNY | 13.2 | 13.57 | 12.91 | 13.49 | 13.49 | +0.19 (+1.43%) | 5,073,296 |
| 27 Oct 2021 | CNY | 12.87 | 13.36 | 12.8 | 13.3 | 13.3 | +0.02 (+0.15%) | 4,010,300 |
| 26 Oct 2021 | CNY | 13.13 | 13.32 | 13.05 | 13.28 | 13.28 | +0.88 (+7.10%) | 6,370,302 |
| 25 Oct 2021 | CNY | 12.69 | 12.8 | 12.33 | 12.4 | 12.4 | -0.29 (-2.29%) | 1,889,799 |
| 22 Oct 2021 | CNY | 12.64 | 12.98 | 12.45 | 12.69 | 12.69 | -0.04 (-0.31%) | 2,334,371 |
| 21 Oct 2021 | CNY | 12.92 | 12.92 | 12.62 | 12.73 | 12.73 | -0.18 (-1.39%) | 2,147,153 |
| 20 Oct 2021 | CNY | 13.23 | 13.36 | 12.9 | 12.91 | 12.91 | -0.3 (-2.27%) | 2,543,642 |
| 19 Oct 2021 | CNY | 12.4 | 13.34 | 12.4 | 13.21 | 13.21 | +0.68 (+5.43%) | 4,246,571 |
| 18 Oct 2021 | CNY | 12.4 | 12.67 | 12.01 | 12.53 | 12.53 | -0.34 (-2.64%) | 3,244,061 |
