| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 14.17 | 14.24 | 14.08 | 14.16 | 14.16 | -0.03 (-0.21%) | 899,100 |
| 2 Dec 2021 | CNY | 14.3 | 14.3 | 14.05 | 14.19 | 14.19 | -0.15 (-1.05%) | 1,080,000 |
| 1 Dec 2021 | CNY | 13.92 | 14.34 | 13.91 | 14.34 | 14.34 | +0.42 (+3.02%) | 1,469,770 |
| 30 Nov 2021 | CNY | 13.71 | 14.14 | 13.71 | 13.92 | 13.92 | +0.21 (+1.53%) | 938,780 |
| 29 Nov 2021 | CNY | 13.7 | 13.88 | 13.68 | 13.71 | 13.71 | -0.25 (-1.79%) | 705,680 |
| 26 Nov 2021 | CNY | 14.18 | 14.18 | 13.89 | 13.96 | 13.96 | -0.28 (-1.97%) | 1,053,110 |
| 25 Nov 2021 | CNY | 13.9 | 14.4 | 13.9 | 14.24 | 14.24 | +0.34 (+2.45%) | 1,690,680 |
| 24 Nov 2021 | CNY | 13.99 | 13.99 | 13.72 | 13.9 | 13.9 | +0.02 (+0.14%) | 737,400 |
| 23 Nov 2021 | CNY | 13.84 | 13.98 | 13.8 | 13.88 | 13.88 | +0.02 (+0.14%) | 536,400 |
| 22 Nov 2021 | CNY | 13.86 | 14.07 | 13.74 | 13.86 | 13.86 | 0.0 (0.0%) | 666,710 |
| 19 Nov 2021 | CNY | 13.71 | 13.91 | 13.52 | 13.86 | 13.86 | +0.13 (+0.95%) | 880,210 |
| 18 Nov 2021 | CNY | 13.86 | 13.96 | 13.65 | 13.73 | 13.73 | -0.16 (-1.15%) | 754,300 |
| 17 Nov 2021 | CNY | 13.54 | 13.93 | 13.5 | 13.89 | 13.89 | +0.36 (+2.66%) | 1,051,400 |
| 16 Nov 2021 | CNY | 13.72 | 13.76 | 13.49 | 13.53 | 13.53 | -0.18 (-1.31%) | 793,710 |
| 15 Nov 2021 | CNY | 13.48 | 13.71 | 13.34 | 13.71 | 13.71 | +0.25 (+1.86%) | 1,131,010 |
| 12 Nov 2021 | CNY | 13.41 | 13.49 | 13.22 | 13.46 | 13.46 | +0.03 (+0.22%) | 709,200 |
| 11 Nov 2021 | CNY | 13.35 | 13.55 | 13.25 | 13.43 | 13.43 | +0.18 (+1.36%) | 1,018,900 |
| 10 Nov 2021 | CNY | 13.19 | 13.27 | 13.07 | 13.25 | 13.25 | +0.04 (+0.30%) | 520,500 |
| 9 Nov 2021 | CNY | 13.08 | 13.3 | 13.05 | 13.21 | 13.21 | +0.07 (+0.53%) | 650,200 |
| 8 Nov 2021 | CNY | 12.92 | 13.19 | 12.85 | 13.14 | 13.14 | +0.2 (+1.55%) | 611,580 |
| 7 Nov 2021 | CNY | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 12.81 | 13.05 | 12.8 | 12.94 | 12.94 | +0.04 (+0.31%) | 594,980 |
| 4 Nov 2021 | CNY | 12.85 | 12.94 | 12.82 | 12.9 | 12.9 | +0.02 (+0.16%) | 522,800 |
| 3 Nov 2021 | CNY | 12.5 | 13 | 12.5 | 12.88 | 12.88 | +0.38 (+3.04%) | 898,300 |
| 2 Nov 2021 | CNY | 12.77 | 13.15 | 12.37 | 12.5 | 12.5 | -0.35 (-2.72%) | 1,141,500 |
| 1 Nov 2021 | CNY | 12.62 | 12.99 | 12.61 | 12.85 | 12.85 | +0.15 (+1.18%) | 746,300 |
| 29 Oct 2021 | CNY | 12.51 | 12.8 | 12.5 | 12.7 | 12.7 | +0.23 (+1.84%) | 665,820 |
| 28 Oct 2021 | CNY | 13.25 | 13.37 | 12.36 | 12.47 | 12.47 | -0.78 (-5.89%) | 1,219,920 |
| 27 Oct 2021 | CNY | 13.41 | 13.79 | 13.18 | 13.25 | 13.25 | -0.31 (-2.29%) | 779,300 |
