| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.54 | 12.95 | 12.53 | 12.66 | 12.66 | +0.07 (+0.56%) | 6,533,710 |
| 25 Nov 2021 | CNY | 12.35 | 12.85 | 12.33 | 12.59 | 12.59 | +0.24 (+1.94%) | 7,479,240 |
| 24 Nov 2021 | CNY | 12.22 | 12.46 | 12.05 | 12.35 | 12.35 | +0.16 (+1.31%) | 4,844,365 |
| 23 Nov 2021 | CNY | 12.32 | 12.32 | 12.16 | 12.19 | 12.19 | -0.06 (-0.49%) | 2,367,840 |
| 22 Nov 2021 | CNY | 12.31 | 12.46 | 12.2 | 12.25 | 12.25 | -0.05 (-0.41%) | 2,517,600 |
| 19 Nov 2021 | CNY | 12.26 | 12.35 | 12.17 | 12.3 | 12.3 | -0.03 (-0.24%) | 1,966,840 |
| 18 Nov 2021 | CNY | 12.51 | 12.51 | 12.21 | 12.33 | 12.33 | -0.1 (-0.80%) | 3,426,900 |
| 17 Nov 2021 | CNY | 12.5 | 12.57 | 12.33 | 12.43 | 12.43 | -0.08 (-0.64%) | 4,331,230 |
| 16 Nov 2021 | CNY | 12.2 | 12.61 | 12.15 | 12.51 | 12.51 | +0.3 (+2.46%) | 7,273,313 |
| 15 Nov 2021 | CNY | 12.05 | 12.42 | 11.96 | 12.21 | 12.21 | +0.11 (+0.91%) | 4,435,880 |
| 12 Nov 2021 | CNY | 11.97 | 12.18 | 11.86 | 12.1 | 12.1 | +0.11 (+0.92%) | 3,585,000 |
| 11 Nov 2021 | CNY | 12 | 12.19 | 11.92 | 11.99 | 11.99 | -0.06 (-0.50%) | 2,488,500 |
| 10 Nov 2021 | CNY | 11.88 | 12.07 | 11.66 | 12.05 | 12.05 | +0.17 (+1.43%) | 3,330,010 |
| 9 Nov 2021 | CNY | 11.86 | 11.96 | 11.73 | 11.88 | 11.88 | +0.03 (+0.25%) | 2,224,500 |
| 8 Nov 2021 | CNY | 12.02 | 12.33 | 11.73 | 11.85 | 11.85 | -0.3 (-2.47%) | 3,522,561 |
| 5 Nov 2021 | CNY | 12.47 | 12.47 | 12.11 | 12.15 | 12.15 | -0.13 (-1.06%) | 3,271,350 |
| 4 Nov 2021 | CNY | 12.28 | 12.53 | 12.12 | 12.28 | 12.28 | +0.02 (+0.16%) | 4,558,620 |
| 3 Nov 2021 | CNY | 11.53 | 12.45 | 11.49 | 12.26 | 12.26 | +0.68 (+5.87%) | 9,733,920 |
| 2 Nov 2021 | CNY | 11.79 | 12.08 | 11.4 | 11.58 | 11.58 | -0.34 (-2.85%) | 5,010,444 |
| 1 Nov 2021 | CNY | 11.66 | 12.08 | 11.47 | 11.92 | 11.92 | +0.26 (+2.23%) | 3,557,469 |
| 29 Oct 2021 | CNY | 11.55 | 11.79 | 11.38 | 11.66 | 11.66 | +0.25 (+2.19%) | 2,804,346 |
| 28 Oct 2021 | CNY | 11.44 | 11.65 | 11.31 | 11.41 | 11.41 | -0.03 (-0.26%) | 2,305,517 |
| 27 Oct 2021 | CNY | 11.59 | 11.6 | 11.37 | 11.44 | 11.44 | -0.33 (-2.80%) | 3,658,990 |
| 26 Oct 2021 | CNY | 11.9 | 11.9 | 11.68 | 11.77 | 11.77 | -0.21 (-1.75%) | 2,817,449 |
| 25 Oct 2021 | CNY | 12.08 | 12.23 | 11.87 | 11.98 | 11.98 | -0.1 (-0.83%) | 2,807,250 |
| 22 Oct 2021 | CNY | 11.8 | 12.34 | 11.78 | 12.08 | 12.08 | +0.28 (+2.37%) | 4,191,900 |
| 21 Oct 2021 | CNY | 12.05 | 12.09 | 11.75 | 11.8 | 11.8 | -0.25 (-2.07%) | 3,660,997 |
| 20 Oct 2021 | CNY | 12.18 | 12.22 | 11.64 | 12.05 | 12.05 | -0.13 (-1.07%) | 6,155,880 |
| 19 Oct 2021 | CNY | 12.43 | 12.5 | 12.17 | 12.18 | 12.18 | -0.26 (-2.09%) | 4,116,290 |
| 18 Oct 2021 | CNY | 12.47 | 12.63 | 12.39 | 12.44 | 12.44 | -0.07 (-0.56%) | 3,867,723 |
