| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 14.76 | 14.85 | 14.19 | 14.34 | 14.34 | -0.51 (-3.43%) | 10,933,794 |
| 25 Nov 2021 | CNY | 15.02 | 15.09 | 14.76 | 14.85 | 14.85 | -0.27 (-1.79%) | 10,895,188 |
| 24 Nov 2021 | CNY | 14.5 | 15.22 | 14.37 | 15.12 | 15.12 | +0.72 (+5.00%) | 20,863,560 |
| 23 Nov 2021 | CNY | 14.58 | 14.58 | 14.21 | 14.4 | 14.4 | -0.17 (-1.17%) | 8,439,842 |
| 22 Nov 2021 | CNY | 14.49 | 14.66 | 14.3 | 14.57 | 14.57 | +0.18 (+1.25%) | 7,100,583 |
| 19 Nov 2021 | CNY | 14.59 | 14.66 | 14.34 | 14.39 | 14.39 | +0.08 (+0.56%) | 7,683,960 |
| 18 Nov 2021 | CNY | 14.76 | 14.94 | 14.29 | 14.31 | 14.31 | -0.58 (-3.90%) | 12,641,700 |
| 17 Nov 2021 | CNY | 14.79 | 15.08 | 14.67 | 14.89 | 14.89 | +0.23 (+1.57%) | 9,322,600 |
| 16 Nov 2021 | CNY | 15.16 | 15.16 | 14.65 | 14.66 | 14.66 | -0.44 (-2.91%) | 11,352,374 |
| 15 Nov 2021 | CNY | 14.82 | 15.35 | 14.56 | 15.1 | 15.1 | +0.3 (+2.03%) | 16,005,055 |
| 12 Nov 2021 | CNY | 14.45 | 14.84 | 14.38 | 14.8 | 14.8 | +0.25 (+1.72%) | 12,318,400 |
| 11 Nov 2021 | CNY | 14.27 | 14.65 | 14.15 | 14.55 | 14.55 | +0.25 (+1.75%) | 12,762,300 |
| 10 Nov 2021 | CNY | 14.01 | 14.84 | 14.01 | 14.3 | 14.3 | +0.28 (+2.00%) | 15,646,697 |
| 9 Nov 2021 | CNY | 14.05 | 14.22 | 13.99 | 14.02 | 14.02 | -0.08 (-0.57%) | 6,476,634 |
| 8 Nov 2021 | CNY | 14.31 | 14.33 | 13.98 | 14.1 | 14.1 | -0.21 (-1.47%) | 9,985,110 |
| 5 Nov 2021 | CNY | 14 | 14.53 | 13.99 | 14.31 | 14.31 | +0.14 (+0.99%) | 15,385,864 |
| 4 Nov 2021 | CNY | 14.05 | 14.26 | 13.93 | 14.17 | 14.17 | +0.16 (+1.14%) | 10,356,177 |
| 3 Nov 2021 | CNY | 14.01 | 14.37 | 13.89 | 14.01 | 14.01 | +0.08 (+0.57%) | 13,332,980 |
| 2 Nov 2021 | CNY | 14.01 | 14.18 | 13.74 | 13.93 | 13.93 | -0.27 (-1.90%) | 16,834,847 |
| 1 Nov 2021 | CNY | 13.59 | 14.25 | 13.39 | 14.2 | 14.2 | +0.73 (+5.42%) | 20,946,865 |
| 29 Oct 2021 | CNY | 12.98 | 13.87 | 12.96 | 13.47 | 13.47 | +0.01 (+0.07%) | 21,510,728 |
| 28 Oct 2021 | CNY | 11.98 | 14.02 | 11.97 | 13.46 | 13.46 | +1.78 (+15.24%) | 27,117,979 |
| 27 Oct 2021 | CNY | 12 | 12.04 | 11.68 | 11.68 | 11.68 | -0.48 (-3.95%) | 6,470,092 |
| 26 Oct 2021 | CNY | 12.29 | 12.3 | 12.13 | 12.16 | 12.16 | -0.18 (-1.46%) | 3,563,492 |
| 25 Oct 2021 | CNY | 12.14 | 12.36 | 12.12 | 12.34 | 12.34 | +0.11 (+0.90%) | 3,496,900 |
| 22 Oct 2021 | CNY | 12.36 | 12.5 | 12.21 | 12.23 | 12.23 | -0.13 (-1.05%) | 5,642,725 |
| 21 Oct 2021 | CNY | 12.74 | 12.83 | 12.3 | 12.36 | 12.36 | -0.49 (-3.81%) | 8,078,351 |
| 20 Oct 2021 | CNY | 13.15 | 13.38 | 12.8 | 12.85 | 12.85 | -0.18 (-1.38%) | 8,215,100 |
| 19 Oct 2021 | CNY | 13.16 | 13.38 | 13 | 13.03 | 13.03 | -0.15 (-1.14%) | 5,415,097 |
| 18 Oct 2021 | CNY | 13.13 | 13.22 | 12.95 | 13.18 | 13.18 | +0.08 (+0.61%) | 3,614,400 |
