| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 13.09 | 13.5 | 12.71 | 13.47 | 13.47 | +0.49 (+3.78%) | 23,860,595 |
| 19 Nov 2021 | CNY | 13.15 | 13.25 | 12.78 | 12.98 | 12.98 | -0.15 (-1.14%) | 16,611,500 |
| 18 Nov 2021 | CNY | 13.62 | 13.67 | 12.93 | 13.13 | 13.13 | -0.61 (-4.44%) | 25,745,300 |
| 17 Nov 2021 | CNY | 13 | 13.75 | 12.35 | 13.74 | 13.74 | +0.66 (+5.05%) | 32,187,229 |
| 16 Nov 2021 | CNY | 13.17 | 13.6 | 13.07 | 13.08 | 13.08 | -0.24 (-1.80%) | 22,346,551 |
| 15 Nov 2021 | CNY | 13.78 | 13.97 | 13.27 | 13.32 | 13.32 | -0.36 (-2.63%) | 25,374,645 |
| 12 Nov 2021 | CNY | 13.6 | 14.13 | 13.54 | 13.68 | 13.68 | -0.21 (-1.51%) | 30,089,893 |
| 11 Nov 2021 | CNY | 13.15 | 14.25 | 13.13 | 13.89 | 13.89 | +0.56 (+4.20%) | 42,202,852 |
| 10 Nov 2021 | CNY | 13.03 | 13.35 | 12.62 | 13.33 | 13.33 | +0.12 (+0.91%) | 25,997,771 |
| 9 Nov 2021 | CNY | 13 | 13.45 | 12.9 | 13.21 | 13.21 | +0.01 (+0.08%) | 25,876,479 |
| 8 Nov 2021 | CNY | 12.64 | 13.9 | 12.12 | 13.2 | 13.2 | +0.56 (+4.43%) | 37,614,190 |
| 5 Nov 2021 | CNY | 12.45 | 12.88 | 12.15 | 12.64 | 12.64 | +0.1 (+0.80%) | 31,295,445 |
| 4 Nov 2021 | CNY | 12.02 | 12.66 | 12.02 | 12.54 | 12.54 | +0.44 (+3.64%) | 25,258,745 |
| 3 Nov 2021 | CNY | 12.25 | 12.33 | 11.83 | 12.1 | 12.1 | -0.32 (-2.58%) | 18,742,100 |
| 2 Nov 2021 | CNY | 12.35 | 12.97 | 12.05 | 12.42 | 12.42 | +0.04 (+0.32%) | 26,677,053 |
| 1 Nov 2021 | CNY | 12.4 | 12.92 | 12.21 | 12.38 | 12.38 | +0.02 (+0.16%) | 27,263,736 |
| 29 Oct 2021 | CNY | 11.63 | 12.45 | 11.55 | 12.36 | 12.36 | +0.39 (+3.26%) | 28,300,345 |
| 28 Oct 2021 | CNY | 11.55 | 12.18 | 11.44 | 11.97 | 11.97 | +0.39 (+3.37%) | 27,735,100 |
| 27 Oct 2021 | CNY | 11.97 | 11.98 | 11.54 | 11.58 | 11.58 | -1.56 (-11.87%) | 36,439,463 |
| 26 Oct 2021 | CNY | 13.33 | 13.45 | 12.93 | 13.14 | 13.14 | -0.56 (-4.09%) | 31,655,500 |
| 25 Oct 2021 | CNY | 13 | 14.15 | 12.85 | 13.7 | 13.7 | +0.4 (+3.01%) | 30,667,300 |
| 22 Oct 2021 | CNY | 13.9 | 14.28 | 13.26 | 13.3 | 13.3 | -0.64 (-4.59%) | 29,063,845 |
| 21 Oct 2021 | CNY | 14.2 | 14.4 | 13.8 | 13.94 | 13.94 | -0.65 (-4.46%) | 37,802,747 |
| 20 Oct 2021 | CNY | 13.65 | 14.92 | 13.02 | 14.59 | 14.59 | +0.92 (+6.73%) | 56,717,400 |
| 19 Oct 2021 | CNY | 13.03 | 14.2 | 12.72 | 13.67 | 13.67 | +0.22 (+1.64%) | 39,790,443 |
| 18 Oct 2021 | CNY | 12.92 | 14.28 | 12.69 | 13.45 | 13.45 | +0.54 (+4.18%) | 41,212,200 |
| 15 Oct 2021 | CNY | 13.7 | 13.77 | 12.88 | 12.91 | 12.91 | -0.88 (-6.38%) | 34,038,367 |
| 14 Oct 2021 | CNY | 13.5 | 13.93 | 12.5 | 13.79 | 13.79 | +0.26 (+1.92%) | 42,535,523 |
| 13 Oct 2021 | CNY | 14.17 | 14.17 | 12.85 | 13.53 | 13.53 | -1.24 (-8.40%) | 42,345,247 |
| 12 Oct 2021 | CNY | 12.8 | 15.4 | 12.8 | 14.77 | 14.77 | +1.78 (+13.70%) | 69,099,765 |
