| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 12.76 | 13.01 | 12.74 | 12.88 | 12.88 | +0.03 (+0.23%) | 849,200 |
| 24 Nov 2021 | CNY | 12.71 | 12.92 | 12.62 | 12.85 | 12.85 | +0.14 (+1.10%) | 1,073,293 |
| 23 Nov 2021 | CNY | 12.62 | 12.78 | 12.56 | 12.71 | 12.71 | +0.09 (+0.71%) | 930,900 |
| 22 Nov 2021 | CNY | 12.63 | 12.63 | 12.45 | 12.62 | 12.62 | 0.0 (0.0%) | 751,550 |
| 19 Nov 2021 | CNY | 12.4 | 12.65 | 12.37 | 12.62 | 12.62 | +0.12 (+0.96%) | 913,129 |
| 18 Nov 2021 | CNY | 12.85 | 13.04 | 12.48 | 12.5 | 12.5 | -0.14 (-1.11%) | 1,436,771 |
| 17 Nov 2021 | CNY | 12.41 | 12.69 | 12.36 | 12.64 | 12.64 | +0.23 (+1.85%) | 1,166,200 |
| 16 Nov 2021 | CNY | 12.67 | 12.8 | 12.4 | 12.41 | 12.41 | -0.25 (-1.97%) | 1,273,099 |
| 15 Nov 2021 | CNY | 12.32 | 12.7 | 12.24 | 12.66 | 12.66 | +0.38 (+3.09%) | 1,597,021 |
| 12 Nov 2021 | CNY | 12.19 | 12.4 | 12.08 | 12.28 | 12.28 | +0.06 (+0.49%) | 957,350 |
| 11 Nov 2021 | CNY | 12.28 | 12.3 | 12.18 | 12.22 | 12.22 | +0.01 (+0.08%) | 588,400 |
| 10 Nov 2021 | CNY | 12.29 | 12.3 | 12.05 | 12.21 | 12.21 | -0.08 (-0.65%) | 687,950 |
| 9 Nov 2021 | CNY | 12.09 | 12.3 | 12.09 | 12.29 | 12.29 | +0.25 (+2.08%) | 862,250 |
| 8 Nov 2021 | CNY | 12.06 | 12.24 | 11.95 | 12.04 | 12.04 | -0.12 (-0.99%) | 688,250 |
| 5 Nov 2021 | CNY | 11.92 | 12.17 | 11.85 | 12.16 | 12.16 | +0.18 (+1.50%) | 757,750 |
| 4 Nov 2021 | CNY | 11.77 | 12.05 | 11.77 | 11.98 | 11.98 | +0.07 (+0.59%) | 570,050 |
| 3 Nov 2021 | CNY | 11.72 | 11.92 | 11.68 | 11.91 | 11.91 | +0.23 (+1.97%) | 407,950 |
| 2 Nov 2021 | CNY | 11.92 | 12.04 | 11.57 | 11.68 | 11.68 | -0.24 (-2.01%) | 746,971 |
| 1 Nov 2021 | CNY | 11.8 | 11.99 | 11.72 | 11.92 | 11.92 | +0.08 (+0.68%) | 619,071 |
| 29 Oct 2021 | CNY | 11.58 | 11.88 | 11.46 | 11.84 | 11.84 | +0.34 (+2.96%) | 702,443 |
| 28 Oct 2021 | CNY | 11.53 | 11.69 | 11.41 | 11.5 | 11.5 | -0.03 (-0.26%) | 565,550 |
| 27 Oct 2021 | CNY | 11.6 | 11.62 | 11.45 | 11.53 | 11.53 | -0.39 (-3.27%) | 955,950 |
| 26 Oct 2021 | CNY | 11.96 | 12.01 | 11.9 | 11.92 | 11.92 | -0.23 (-1.89%) | 702,750 |
| 25 Oct 2021 | CNY | 11.8 | 12.15 | 11.76 | 12.15 | 12.15 | +0.05 (+0.41%) | 887,000 |
| 22 Oct 2021 | CNY | 12.1 | 12.35 | 12.01 | 12.1 | 12.1 | +0.17 (+1.42%) | 1,015,250 |
| 21 Oct 2021 | CNY | 11.85 | 12.16 | 11.75 | 11.93 | 11.93 | +0.02 (+0.17%) | 920,021 |
| 20 Oct 2021 | CNY | 12.39 | 12.39 | 11.87 | 11.91 | 11.91 | -0.48 (-3.87%) | 1,650,771 |
| 19 Oct 2021 | CNY | 12.5 | 12.71 | 12.36 | 12.39 | 12.39 | -0.2 (-1.59%) | 743,850 |
| 18 Oct 2021 | CNY | 12.53 | 12.72 | 12.44 | 12.59 | 12.59 | -0.04 (-0.32%) | 713,650 |
| 15 Oct 2021 | CNY | 12.89 | 12.9 | 12.61 | 12.63 | 12.63 | -0.22 (-1.71%) | 726,000 |
