| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.2 | 14.25 | 13.9 | 14 | 14 | -0.32 (-2.23%) | 9,510,182 |
| 25 Nov 2021 | CNY | 13.47 | 14.42 | 13.47 | 14.32 | 14.32 | +0.82 (+6.07%) | 16,089,405 |
| 24 Nov 2021 | CNY | 13.7 | 13.74 | 13.34 | 13.5 | 13.5 | -0.2 (-1.46%) | 4,909,181 |
| 23 Nov 2021 | CNY | 13.77 | 13.87 | 13.61 | 13.7 | 13.7 | -0.13 (-0.94%) | 5,343,852 |
| 22 Nov 2021 | CNY | 14.06 | 14.09 | 13.74 | 13.83 | 13.83 | -0.1 (-0.72%) | 5,979,495 |
| 19 Nov 2021 | CNY | 13.69 | 14.04 | 13.56 | 13.93 | 13.93 | +0.25 (+1.83%) | 7,330,450 |
| 18 Nov 2021 | CNY | 13.62 | 13.95 | 13.52 | 13.68 | 13.68 | -0.02 (-0.15%) | 6,637,700 |
| 17 Nov 2021 | CNY | 13.15 | 13.73 | 13.11 | 13.7 | 13.7 | +0.56 (+4.26%) | 7,689,500 |
| 16 Nov 2021 | CNY | 13.49 | 13.55 | 13.11 | 13.14 | 13.14 | -0.41 (-3.03%) | 4,747,617 |
| 15 Nov 2021 | CNY | 13.48 | 13.73 | 13.36 | 13.55 | 13.55 | +0.01 (+0.07%) | 5,476,133 |
| 12 Nov 2021 | CNY | 13.35 | 13.78 | 13.35 | 13.54 | 13.54 | +0.3 (+2.27%) | 6,528,105 |
| 11 Nov 2021 | CNY | 13.35 | 13.43 | 13.12 | 13.24 | 13.24 | -0.1 (-0.75%) | 5,409,900 |
| 10 Nov 2021 | CNY | 13.39 | 13.4 | 13.15 | 13.34 | 13.34 | -0.01 (-0.07%) | 4,020,948 |
| 9 Nov 2021 | CNY | 12.88 | 13.4 | 12.88 | 13.35 | 13.35 | +0.42 (+3.25%) | 6,963,191 |
| 8 Nov 2021 | CNY | 13.11 | 13.11 | 12.78 | 12.93 | 12.93 | -0.23 (-1.75%) | 4,504,042 |
| 5 Nov 2021 | CNY | 13.24 | 13.48 | 13.03 | 13.16 | 13.16 | -0.14 (-1.05%) | 5,883,022 |
| 4 Nov 2021 | CNY | 12.8 | 13.4 | 12.78 | 13.3 | 13.3 | +0.5 (+3.91%) | 7,420,103 |
| 3 Nov 2021 | CNY | 12.95 | 12.95 | 12.66 | 12.8 | 12.8 | -0.28 (-2.14%) | 4,409,104 |
| 2 Nov 2021 | CNY | 12.77 | 13.34 | 12.61 | 13.08 | 13.08 | +0.34 (+2.67%) | 8,539,512 |
| 1 Nov 2021 | CNY | 12.2 | 12.79 | 12.01 | 12.74 | 12.74 | +0.58 (+4.77%) | 5,361,617 |
| 29 Oct 2021 | CNY | 12 | 12.2 | 11.82 | 12.16 | 12.16 | +0.24 (+2.01%) | 3,289,942 |
| 28 Oct 2021 | CNY | 12.6 | 12.6 | 11.82 | 11.92 | 11.92 | -0.72 (-5.70%) | 5,687,844 |
| 27 Oct 2021 | CNY | 12.51 | 12.76 | 12.35 | 12.64 | 12.64 | +0.2 (+1.61%) | 4,447,731 |
| 26 Oct 2021 | CNY | 12.64 | 12.72 | 12.42 | 12.44 | 12.44 | -0.08 (-0.64%) | 3,453,500 |
| 25 Oct 2021 | CNY | 12.29 | 12.64 | 12.23 | 12.52 | 12.52 | +0.17 (+1.38%) | 2,712,400 |
| 22 Oct 2021 | CNY | 12.62 | 12.67 | 12.28 | 12.35 | 12.35 | -0.27 (-2.14%) | 3,545,780 |
| 21 Oct 2021 | CNY | 12.93 | 12.99 | 12.6 | 12.62 | 12.62 | -0.29 (-2.25%) | 3,349,881 |
| 20 Oct 2021 | CNY | 12.85 | 13.06 | 12.7 | 12.91 | 12.91 | +0.08 (+0.62%) | 2,593,978 |
| 19 Oct 2021 | CNY | 13.02 | 13.21 | 12.81 | 12.83 | 12.83 | -0.21 (-1.61%) | 3,500,381 |
| 18 Oct 2021 | CNY | 12.52 | 13.14 | 12.52 | 13.04 | 13.04 | +0.03 (+0.23%) | 3,514,428 |
