| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2021 | CNY | 15.25 | 15.33 | 14.86 | 15.27 | 15.27 | +0.02 (+0.13%) | 12,558,357 |
| 9 Dec 2021 | CNY | 15.5 | 15.88 | 14.98 | 15.25 | 15.25 | -0.27 (-1.74%) | 16,599,800 |
| 8 Dec 2021 | CNY | 15.48 | 15.73 | 15.3 | 15.52 | 15.52 | -0.33 (-2.08%) | 14,546,625 |
| 7 Dec 2021 | CNY | 15.12 | 16.28 | 14.88 | 15.85 | 15.85 | +1.02 (+6.88%) | 26,502,447 |
| 6 Dec 2021 | CNY | 15.71 | 15.88 | 14.76 | 14.83 | 14.83 | -1.11 (-6.96%) | 17,019,614 |
| 3 Dec 2021 | CNY | 15.78 | 16.4 | 15.21 | 15.94 | 15.94 | -0.54 (-3.28%) | 27,479,359 |
| 2 Dec 2021 | CNY | 14.55 | 17.52 | 14.36 | 16.48 | 16.48 | +1.88 (+12.88%) | 41,294,772 |
| 1 Dec 2021 | CNY | 14.35 | 14.68 | 14.16 | 14.6 | 14.6 | +0.26 (+1.81%) | 6,568,470 |
| 30 Nov 2021 | CNY | 14.19 | 14.62 | 14.14 | 14.34 | 14.34 | +0.2 (+1.41%) | 6,237,776 |
| 29 Nov 2021 | CNY | 14.03 | 14.4 | 14.02 | 14.14 | 14.14 | -0.31 (-2.15%) | 6,161,731 |
| 26 Nov 2021 | CNY | 14.86 | 14.86 | 14.42 | 14.45 | 14.45 | -0.38 (-2.56%) | 6,194,799 |
| 25 Nov 2021 | CNY | 15 | 15.05 | 14.73 | 14.83 | 14.83 | -0.33 (-2.18%) | 9,489,748 |
| 24 Nov 2021 | CNY | 14.42 | 15.32 | 14.2 | 15.16 | 15.16 | +0.69 (+4.77%) | 16,916,034 |
| 23 Nov 2021 | CNY | 14.39 | 14.79 | 14.28 | 14.47 | 14.47 | -0.06 (-0.41%) | 9,312,690 |
| 22 Nov 2021 | CNY | 14.9 | 15.13 | 14.38 | 14.53 | 14.53 | -0.16 (-1.09%) | 10,447,623 |
| 19 Nov 2021 | CNY | 14.39 | 14.87 | 14.23 | 14.69 | 14.69 | +0.09 (+0.62%) | 13,316,819 |
| 18 Nov 2021 | CNY | 13.71 | 15.49 | 13.6 | 14.6 | 14.6 | +0.88 (+6.41%) | 21,356,906 |
| 17 Nov 2021 | CNY | 13.51 | 13.93 | 13.5 | 13.72 | 13.72 | +0.19 (+1.40%) | 6,372,790 |
| 16 Nov 2021 | CNY | 14.41 | 14.41 | 13.47 | 13.53 | 13.53 | -0.68 (-4.79%) | 10,342,504 |
| 15 Nov 2021 | CNY | 13.58 | 14.3 | 13.58 | 14.21 | 14.21 | +0.66 (+4.87%) | 10,463,268 |
| 12 Nov 2021 | CNY | 13.42 | 13.75 | 13.22 | 13.55 | 13.55 | +0.04 (+0.30%) | 7,587,084 |
| 11 Nov 2021 | CNY | 13.02 | 13.59 | 13.02 | 13.51 | 13.51 | +0.41 (+3.13%) | 9,486,475 |
| 10 Nov 2021 | CNY | 12.89 | 13.1 | 12.8 | 13.1 | 13.1 | +0.12 (+0.92%) | 6,211,270 |
| 9 Nov 2021 | CNY | 12.93 | 13.08 | 12.81 | 12.98 | 12.98 | +0.06 (+0.46%) | 5,248,716 |
| 8 Nov 2021 | CNY | 12.88 | 12.98 | 12.7 | 12.92 | 12.92 | +0.2 (+1.57%) | 5,102,453 |
| 5 Nov 2021 | CNY | 12.61 | 12.9 | 12.5 | 12.72 | 12.72 | -0.01 (-0.08%) | 6,228,157 |
| 4 Nov 2021 | CNY | 12.42 | 13.11 | 12.42 | 12.73 | 12.73 | +0.3 (+2.41%) | 6,816,747 |
| 3 Nov 2021 | CNY | 12.25 | 12.5 | 12.24 | 12.43 | 12.43 | +0.11 (+0.89%) | 3,705,360 |
| 2 Nov 2021 | CNY | 12.88 | 12.88 | 12.21 | 12.32 | 12.32 | -0.38 (-2.99%) | 5,138,310 |
| 1 Nov 2021 | CNY | 12.4 | 12.87 | 12.21 | 12.7 | 12.7 | +0.36 (+2.92%) | 6,094,123 |
