| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 14.78 | 15.62 | 14.78 | 15.23 | 15.23 | +0.38 (+2.56%) | 8,466,187 |
| 18 Nov 2021 | CNY | 15.14 | 15.45 | 14.84 | 14.85 | 14.85 | -0.42 (-2.75%) | 9,726,643 |
| 17 Nov 2021 | CNY | 15.6 | 15.8 | 15.2 | 15.27 | 15.27 | +0.08 (+0.53%) | 10,490,800 |
| 16 Nov 2021 | CNY | 14.98 | 15.85 | 14.86 | 15.19 | 15.19 | +0.21 (+1.40%) | 14,700,100 |
| 15 Nov 2021 | CNY | 14.86 | 15.15 | 14.4 | 14.98 | 14.98 | +0.11 (+0.74%) | 9,620,755 |
| 12 Nov 2021 | CNY | 14.51 | 14.97 | 14.47 | 14.87 | 14.87 | +0.41 (+2.84%) | 10,197,943 |
| 11 Nov 2021 | CNY | 14.22 | 14.58 | 14.14 | 14.46 | 14.46 | +0.1 (+0.70%) | 6,453,000 |
| 10 Nov 2021 | CNY | 14.05 | 14.75 | 14.05 | 14.36 | 14.36 | +0.3 (+2.13%) | 7,890,800 |
| 9 Nov 2021 | CNY | 13.83 | 14.28 | 13.7 | 14.06 | 14.06 | +0.21 (+1.52%) | 6,281,300 |
| 8 Nov 2021 | CNY | 14.6 | 14.66 | 13.6 | 13.85 | 13.85 | -0.35 (-2.46%) | 8,698,113 |
| 5 Nov 2021 | CNY | 13.49 | 14.29 | 13.37 | 14.2 | 14.2 | +0.72 (+5.34%) | 10,626,113 |
| 4 Nov 2021 | CNY | 13.34 | 13.96 | 13.34 | 13.48 | 13.48 | +0.19 (+1.43%) | 5,000,320 |
| 3 Nov 2021 | CNY | 13.01 | 13.46 | 13.01 | 13.29 | 13.29 | +0.21 (+1.61%) | 3,331,030 |
| 2 Nov 2021 | CNY | 13.28 | 13.62 | 12.92 | 13.08 | 13.08 | -0.2 (-1.51%) | 4,642,500 |
| 1 Nov 2021 | CNY | 13.01 | 13.31 | 12.84 | 13.28 | 13.28 | +0.2 (+1.53%) | 3,750,200 |
| 29 Oct 2021 | CNY | 12.5 | 13.17 | 12.4 | 13.08 | 13.08 | +0.27 (+2.11%) | 4,260,100 |
| 28 Oct 2021 | CNY | 12.71 | 13.12 | 12.66 | 12.81 | 12.81 | -0.13 (-1.00%) | 3,574,898 |
| 27 Oct 2021 | CNY | 13.55 | 13.55 | 12.79 | 12.94 | 12.94 | -0.75 (-5.48%) | 5,845,943 |
| 26 Oct 2021 | CNY | 13.93 | 13.99 | 13.67 | 13.69 | 13.69 | -0.4 (-2.84%) | 4,362,500 |
| 25 Oct 2021 | CNY | 14.2 | 14.2 | 13.86 | 14.09 | 14.09 | +0.09 (+0.64%) | 3,794,600 |
| 22 Oct 2021 | CNY | 14.25 | 14.38 | 13.86 | 14 | 14 | -0.24 (-1.69%) | 5,219,800 |
| 21 Oct 2021 | CNY | 14.39 | 14.65 | 14.22 | 14.24 | 14.24 | -0.55 (-3.72%) | 6,990,003 |
| 20 Oct 2021 | CNY | 14.22 | 15.48 | 14.22 | 14.79 | 14.79 | +0.73 (+5.19%) | 13,620,910 |
| 19 Oct 2021 | CNY | 14.17 | 14.55 | 14.03 | 14.06 | 14.06 | -0.13 (-0.92%) | 5,618,300 |
| 18 Oct 2021 | CNY | 13.84 | 14.2 | 13.4 | 14.19 | 14.19 | +0.34 (+2.45%) | 5,102,200 |
| 15 Oct 2021 | CNY | 14.12 | 14.59 | 13.77 | 13.85 | 13.85 | -0.16 (-1.14%) | 6,745,200 |
| 14 Oct 2021 | CNY | 13.85 | 14.15 | 13.68 | 14.01 | 14.01 | +0.21 (+1.52%) | 3,898,300 |
| 13 Oct 2021 | CNY | 14.13 | 14.15 | 13.53 | 13.8 | 13.8 | -0.25 (-1.78%) | 5,091,600 |
| 12 Oct 2021 | CNY | 14.84 | 15.03 | 13.7 | 14.05 | 14.05 | -0.9 (-6.02%) | 7,025,598 |
| 11 Oct 2021 | CNY | 15.19 | 15.3 | 14.7 | 14.95 | 14.95 | -0.2 (-1.32%) | 4,719,500 |
