| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.8 | 13.99 | 13.41 | 13.88 | 13.88 | +0.11 (+0.80%) | 36,701,883 |
| 25 Nov 2021 | CNY | 13.26 | 14.27 | 13.14 | 13.77 | 13.77 | +0.5 (+3.77%) | 51,183,023 |
| 24 Nov 2021 | CNY | 13.25 | 13.47 | 13.11 | 13.27 | 13.27 | +0.01 (+0.08%) | 23,670,660 |
| 23 Nov 2021 | CNY | 13.62 | 13.63 | 13.17 | 13.26 | 13.26 | -0.45 (-3.28%) | 40,463,489 |
| 22 Nov 2021 | CNY | 13.98 | 14.02 | 13.59 | 13.71 | 13.71 | 0.0 (0.0%) | 32,856,543 |
| 19 Nov 2021 | CNY | 13.66 | 13.78 | 13.52 | 13.71 | 13.71 | +0.03 (+0.22%) | 29,599,566 |
| 18 Nov 2021 | CNY | 13.75 | 13.96 | 13.52 | 13.68 | 13.68 | -0.22 (-1.58%) | 42,407,916 |
| 17 Nov 2021 | CNY | 13.27 | 14.12 | 13.19 | 13.9 | 13.9 | +0.53 (+3.96%) | 68,046,294 |
| 16 Nov 2021 | CNY | 13.21 | 13.53 | 12.84 | 13.37 | 13.37 | +0.26 (+1.98%) | 44,202,516 |
| 15 Nov 2021 | CNY | 13.6 | 13.79 | 13.06 | 13.11 | 13.11 | -0.21 (-1.58%) | 45,154,290 |
| 12 Nov 2021 | CNY | 12.68 | 13.38 | 12.68 | 13.32 | 13.32 | +0.49 (+3.82%) | 43,803,937 |
| 11 Nov 2021 | CNY | 13.11 | 13.12 | 12.82 | 12.83 | 12.83 | -0.25 (-1.91%) | 28,148,730 |
| 10 Nov 2021 | CNY | 12.55 | 13.12 | 12.38 | 13.08 | 13.08 | +0.37 (+2.91%) | 34,479,569 |
| 9 Nov 2021 | CNY | 12.96 | 13.05 | 12.55 | 12.71 | 12.71 | -0.28 (-2.16%) | 30,671,551 |
| 8 Nov 2021 | CNY | 13.07 | 13.24 | 12.76 | 12.99 | 12.99 | -0.07 (-0.54%) | 29,750,164 |
| 5 Nov 2021 | CNY | 12.75 | 13.19 | 12.63 | 13.06 | 13.06 | +0.15 (+1.16%) | 43,512,290 |
| 4 Nov 2021 | CNY | 12.44 | 13.11 | 12.24 | 12.91 | 12.91 | +0.52 (+4.20%) | 44,983,775 |
| 3 Nov 2021 | CNY | 12.27 | 12.65 | 12.03 | 12.39 | 12.39 | +0.14 (+1.14%) | 22,334,632 |
| 2 Nov 2021 | CNY | 12.5 | 12.85 | 12.15 | 12.25 | 12.25 | -0.59 (-4.60%) | 36,396,042 |
| 1 Nov 2021 | CNY | 12.1 | 12.94 | 11.6 | 12.84 | 12.84 | +0.17 (+1.34%) | 53,356,673 |
| 29 Oct 2021 | CNY | 12.49 | 13.49 | 12.46 | 12.67 | 12.67 | +0.18 (+1.44%) | 64,437,264 |
| 28 Oct 2021 | CNY | 12.27 | 12.69 | 11.92 | 12.49 | 12.49 | +0.22 (+1.79%) | 34,602,522 |
| 27 Oct 2021 | CNY | 12.35 | 12.47 | 12.11 | 12.27 | 12.27 | -0.13 (-1.05%) | 24,542,646 |
| 26 Oct 2021 | CNY | 11.96 | 12.55 | 11.93 | 12.4 | 12.4 | +0.52 (+4.38%) | 38,389,458 |
| 25 Oct 2021 | CNY | 11.33 | 11.89 | 11.29 | 11.88 | 11.88 | +0.54 (+4.76%) | 16,133,566 |
| 22 Oct 2021 | CNY | 11.67 | 11.71 | 11.31 | 11.34 | 11.34 | -0.24 (-2.07%) | 11,258,988 |
| 21 Oct 2021 | CNY | 11.88 | 11.97 | 11.56 | 11.58 | 11.58 | -0.35 (-2.93%) | 15,486,492 |
| 20 Oct 2021 | CNY | 12.04 | 12.08 | 11.75 | 11.93 | 11.93 | -0.17 (-1.40%) | 18,062,076 |
| 19 Oct 2021 | CNY | 11.6 | 12.27 | 11.55 | 12.1 | 12.1 | +0.44 (+3.77%) | 26,448,740 |
| 18 Oct 2021 | CNY | 11.52 | 11.74 | 11.5 | 11.66 | 11.66 | +0.19 (+1.66%) | 11,817,948 |
