| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.45 | 12.73 | 12.22 | 12.25 | 12.25 | -0.38 (-3.01%) | 13,310,170 |
| 25 Nov 2021 | CNY | 13.6 | 13.9 | 12.57 | 12.63 | 12.63 | -0.57 (-4.32%) | 23,998,472 |
| 24 Nov 2021 | CNY | 12.65 | 13.25 | 12.54 | 13.2 | 13.2 | +0.52 (+4.10%) | 17,392,640 |
| 23 Nov 2021 | CNY | 12.62 | 12.95 | 12.53 | 12.68 | 12.68 | +0.04 (+0.32%) | 9,759,440 |
| 22 Nov 2021 | CNY | 12.7 | 12.95 | 12.48 | 12.64 | 12.64 | -0.01 (-0.08%) | 10,600,180 |
| 19 Nov 2021 | CNY | 11.91 | 12.75 | 11.89 | 12.65 | 12.65 | +0.75 (+6.30%) | 13,481,260 |
| 18 Nov 2021 | CNY | 12.07 | 12.18 | 11.82 | 11.9 | 11.9 | -0.23 (-1.90%) | 7,221,360 |
| 17 Nov 2021 | CNY | 12.08 | 12.34 | 11.97 | 12.13 | 12.13 | +0.11 (+0.92%) | 6,327,420 |
| 16 Nov 2021 | CNY | 12.23 | 12.32 | 11.96 | 12.02 | 12.02 | -0.3 (-2.44%) | 7,928,174 |
| 15 Nov 2021 | CNY | 12.29 | 12.5 | 12.18 | 12.32 | 12.32 | +0.03 (+0.24%) | 10,601,165 |
| 12 Nov 2021 | CNY | 12.09 | 12.41 | 11.9 | 12.29 | 12.29 | +0.33 (+2.76%) | 14,685,923 |
| 11 Nov 2021 | CNY | 11.21 | 12.22 | 11.09 | 11.96 | 11.96 | +0.76 (+6.79%) | 15,783,050 |
| 10 Nov 2021 | CNY | 11.25 | 11.28 | 10.86 | 11.2 | 11.2 | -0.05 (-0.44%) | 7,287,060 |
| 9 Nov 2021 | CNY | 11.19 | 11.33 | 11.06 | 11.25 | 11.25 | +0.11 (+0.99%) | 5,530,843 |
| 8 Nov 2021 | CNY | 10.99 | 11.23 | 10.83 | 11.14 | 11.14 | +0.2 (+1.83%) | 5,176,757 |
| 5 Nov 2021 | CNY | 11.12 | 11.28 | 10.9 | 10.94 | 10.94 | -0.25 (-2.23%) | 5,992,380 |
| 4 Nov 2021 | CNY | 11.04 | 11.28 | 10.94 | 11.19 | 11.19 | +0.18 (+1.63%) | 7,268,600 |
| 3 Nov 2021 | CNY | 10.9 | 11.01 | 10.59 | 11.01 | 11.01 | +0.18 (+1.66%) | 5,180,120 |
| 2 Nov 2021 | CNY | 11.2 | 11.33 | 10.68 | 10.83 | 10.83 | -0.43 (-3.82%) | 7,038,643 |
| 1 Nov 2021 | CNY | 11.01 | 11.28 | 10.83 | 11.26 | 11.26 | +0.26 (+2.36%) | 6,523,960 |
| 29 Oct 2021 | CNY | 10.51 | 11.02 | 10.51 | 11 | 11 | +0.13 (+1.20%) | 6,366,700 |
| 28 Oct 2021 | CNY | 11.16 | 11.16 | 10.76 | 10.87 | 10.87 | -0.21 (-1.90%) | 5,904,000 |
| 27 Oct 2021 | CNY | 11.42 | 11.45 | 10.95 | 11.08 | 11.08 | -0.64 (-5.46%) | 9,575,362 |
| 26 Oct 2021 | CNY | 11.87 | 12 | 11.63 | 11.72 | 11.72 | +0.34 (+2.99%) | 12,388,574 |
| 25 Oct 2021 | CNY | 11.57 | 11.65 | 11.24 | 11.38 | 11.38 | -0.13 (-1.13%) | 7,554,800 |
| 22 Oct 2021 | CNY | 12.27 | 12.32 | 11.45 | 11.51 | 11.51 | -0.55 (-4.56%) | 8,887,546 |
| 21 Oct 2021 | CNY | 12.71 | 12.71 | 11.96 | 12.06 | 12.06 | -0.44 (-3.52%) | 8,557,892 |
| 20 Oct 2021 | CNY | 12.89 | 12.98 | 12.41 | 12.5 | 12.5 | -0.39 (-3.03%) | 8,947,100 |
| 19 Oct 2021 | CNY | 12.88 | 13.17 | 12.55 | 12.89 | 12.89 | +0.25 (+1.98%) | 10,734,800 |
| 18 Oct 2021 | CNY | 12.9 | 13.38 | 12.58 | 12.64 | 12.64 | -0.26 (-2.02%) | 9,601,600 |
