| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.55 | 14.58 | 14.2 | 14.46 | 14.46 | -0.07 (-0.48%) | 2,117,484 |
| 25 Nov 2021 | CNY | 14.75 | 14.75 | 14.46 | 14.53 | 14.53 | -0.14 (-0.95%) | 2,005,120 |
| 24 Nov 2021 | CNY | 14.57 | 14.83 | 14.47 | 14.67 | 14.67 | +0.07 (+0.48%) | 2,510,084 |
| 23 Nov 2021 | CNY | 14.59 | 14.76 | 14.45 | 14.6 | 14.6 | +0.11 (+0.76%) | 2,368,697 |
| 22 Nov 2021 | CNY | 14.55 | 14.63 | 14.32 | 14.49 | 14.49 | +0.03 (+0.21%) | 1,773,432 |
| 19 Nov 2021 | CNY | 14.23 | 14.52 | 14.12 | 14.46 | 14.46 | +0.2 (+1.40%) | 2,456,200 |
| 18 Nov 2021 | CNY | 14.6 | 14.66 | 14.26 | 14.26 | 14.26 | -0.25 (-1.72%) | 1,941,112 |
| 17 Nov 2021 | CNY | 14.24 | 14.53 | 14.11 | 14.51 | 14.51 | +0.28 (+1.97%) | 2,308,781 |
| 16 Nov 2021 | CNY | 14.51 | 14.72 | 14.21 | 14.23 | 14.23 | -0.21 (-1.45%) | 3,024,800 |
| 15 Nov 2021 | CNY | 14.58 | 14.6 | 14.31 | 14.44 | 14.44 | +0.12 (+0.84%) | 2,740,272 |
| 12 Nov 2021 | CNY | 14.2 | 14.38 | 14.08 | 14.32 | 14.32 | +0.18 (+1.27%) | 3,360,720 |
| 11 Nov 2021 | CNY | 14.1 | 14.22 | 14 | 14.14 | 14.14 | +0.05 (+0.35%) | 2,175,163 |
| 10 Nov 2021 | CNY | 14.03 | 14.18 | 13.85 | 14.09 | 14.09 | +0.09 (+0.64%) | 2,071,744 |
| 9 Nov 2021 | CNY | 13.63 | 14.15 | 13.57 | 14 | 14 | +0.38 (+2.79%) | 2,692,892 |
| 8 Nov 2021 | CNY | 13.82 | 13.92 | 13.55 | 13.62 | 13.62 | -0.25 (-1.80%) | 1,704,429 |
| 5 Nov 2021 | CNY | 13.66 | 13.98 | 13.6 | 13.87 | 13.87 | +0.23 (+1.69%) | 2,382,284 |
| 4 Nov 2021 | CNY | 13.6 | 13.77 | 13.5 | 13.64 | 13.64 | +0.09 (+0.66%) | 2,209,704 |
| 3 Nov 2021 | CNY | 13.53 | 13.88 | 13.45 | 13.55 | 13.55 | -0.02 (-0.15%) | 2,305,556 |
| 2 Nov 2021 | CNY | 13.43 | 13.83 | 13.34 | 13.57 | 13.57 | +0.24 (+1.80%) | 2,859,660 |
| 1 Nov 2021 | CNY | 13.08 | 13.33 | 12.99 | 13.33 | 13.33 | +0.22 (+1.68%) | 1,330,040 |
| 29 Oct 2021 | CNY | 13.17 | 13.18 | 12.88 | 13.11 | 13.11 | +0.09 (+0.69%) | 1,428,036 |
| 28 Oct 2021 | CNY | 13.62 | 13.65 | 12.98 | 13.02 | 13.02 | -0.82 (-5.92%) | 3,040,207 |
| 27 Oct 2021 | CNY | 14.08 | 14.11 | 13.7 | 13.84 | 13.84 | +0.04 (+0.29%) | 3,011,731 |
| 26 Oct 2021 | CNY | 13.91 | 14 | 13.78 | 13.8 | 13.8 | -0.12 (-0.86%) | 1,234,739 |
| 25 Oct 2021 | CNY | 13.52 | 13.94 | 13.42 | 13.92 | 13.92 | +0.43 (+3.19%) | 1,539,436 |
| 22 Oct 2021 | CNY | 13.62 | 13.78 | 13.4 | 13.49 | 13.49 | -0.06 (-0.44%) | 1,135,220 |
| 21 Oct 2021 | CNY | 13.99 | 14.01 | 13.4 | 13.55 | 13.55 | -0.33 (-2.38%) | 2,250,648 |
| 20 Oct 2021 | CNY | 14 | 14.05 | 13.81 | 13.88 | 13.88 | -0.03 (-0.22%) | 1,449,112 |
| 19 Oct 2021 | CNY | 14.17 | 14.17 | 13.86 | 13.91 | 13.91 | -0.26 (-1.83%) | 2,120,596 |
| 18 Oct 2021 | CNY | 14.29 | 14.29 | 13.98 | 14.17 | 14.17 | -0.2 (-1.39%) | 2,318,856 |
