| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 13.87 | 13.98 | 13.68 | 13.73 | 13.73 | -0.17 (-1.22%) | 8,792,370 |
| 17 Nov 2021 | CNY | 14.18 | 14.18 | 13.77 | 13.9 | 13.9 | -0.15 (-1.07%) | 9,049,860 |
| 16 Nov 2021 | CNY | 14.19 | 14.37 | 14.04 | 14.05 | 14.05 | -0.25 (-1.75%) | 7,563,713 |
| 15 Nov 2021 | CNY | 14.13 | 14.5 | 14.06 | 14.3 | 14.3 | +0.07 (+0.49%) | 11,639,929 |
| 12 Nov 2021 | CNY | 14 | 14.3 | 13.85 | 14.23 | 14.23 | +0.03 (+0.21%) | 16,166,164 |
| 11 Nov 2021 | CNY | 12.74 | 14.49 | 12.74 | 14.2 | 14.2 | +1.51 (+11.90%) | 37,903,646 |
| 10 Nov 2021 | CNY | 12.41 | 12.78 | 11.9 | 12.69 | 12.69 | +0.26 (+2.09%) | 17,729,982 |
| 9 Nov 2021 | CNY | 12.8 | 13.17 | 12.18 | 12.43 | 12.43 | +0.14 (+1.14%) | 15,468,693 |
| 8 Nov 2021 | CNY | 12.63 | 12.66 | 12.1 | 12.29 | 12.29 | -0.33 (-2.61%) | 9,856,355 |
| 5 Nov 2021 | CNY | 13.11 | 13.11 | 12.51 | 12.62 | 12.62 | -0.53 (-4.03%) | 9,563,187 |
| 4 Nov 2021 | CNY | 12.87 | 13.3 | 12.76 | 13.15 | 13.15 | +0.21 (+1.62%) | 8,174,552 |
| 3 Nov 2021 | CNY | 12.9 | 13.05 | 12.77 | 12.94 | 12.94 | +0.09 (+0.70%) | 6,006,694 |
| 2 Nov 2021 | CNY | 13.3 | 13.37 | 12.76 | 12.85 | 12.85 | -0.51 (-3.82%) | 11,011,160 |
| 1 Nov 2021 | CNY | 13.3 | 13.5 | 13.18 | 13.36 | 13.36 | 0.0 (0.0%) | 7,084,639 |
| 29 Oct 2021 | CNY | 13.6 | 13.77 | 13.22 | 13.36 | 13.36 | -0.22 (-1.62%) | 7,781,041 |
| 28 Oct 2021 | CNY | 13.05 | 14.35 | 12.95 | 13.58 | 13.58 | -0.19 (-1.38%) | 12,975,197 |
| 27 Oct 2021 | CNY | 14.08 | 14.15 | 13.52 | 13.77 | 13.77 | -0.99 (-6.71%) | 17,155,288 |
| 26 Oct 2021 | CNY | 14.82 | 14.84 | 14.7 | 14.76 | 14.76 | -0.46 (-3.02%) | 9,557,493 |
| 25 Oct 2021 | CNY | 15.31 | 15.48 | 14.86 | 15.22 | 15.22 | -0.65 (-4.10%) | 16,320,547 |
| 22 Oct 2021 | CNY | 15.45 | 16.22 | 15.24 | 15.87 | 15.87 | +0.69 (+4.55%) | 19,842,240 |
| 21 Oct 2021 | CNY | 14.89 | 15.47 | 14.86 | 15.18 | 15.18 | +0.46 (+3.13%) | 10,822,197 |
| 20 Oct 2021 | CNY | 14.65 | 14.82 | 14.53 | 14.72 | 14.72 | +0.01 (+0.07%) | 6,500,635 |
| 19 Oct 2021 | CNY | 14.43 | 14.75 | 14.41 | 14.71 | 14.71 | +0.26 (+1.80%) | 5,871,417 |
| 18 Oct 2021 | CNY | 14.66 | 14.83 | 14.33 | 14.45 | 14.45 | -0.32 (-2.17%) | 8,445,922 |
| 15 Oct 2021 | CNY | 14.58 | 14.86 | 14.4 | 14.77 | 14.77 | +0.17 (+1.16%) | 6,899,781 |
| 14 Oct 2021 | CNY | 14.8 | 15.1 | 14.5 | 14.6 | 14.6 | -0.14 (-0.95%) | 6,962,595 |
| 13 Oct 2021 | CNY | 14.66 | 14.85 | 14.42 | 14.74 | 14.74 | -0.03 (-0.20%) | 6,112,903 |
| 12 Oct 2021 | CNY | 15.3 | 15.38 | 14.4 | 14.77 | 14.77 | -0.53 (-3.46%) | 12,077,074 |
| 11 Oct 2021 | CNY | 15.24 | 15.72 | 15.21 | 15.3 | 15.3 | +0.05 (+0.33%) | 5,635,860 |
| 8 Oct 2021 | CNY | 15.35 | 15.55 | 15.12 | 15.25 | 15.25 | -0.05 (-0.33%) | 7,206,069 |
