| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 13.39 | 13.44 | 13.06 | 13.28 | 13.28 | -0.05 (-0.38%) | 11,057,452 |
| 6 Dec 2021 | CNY | 13.6 | 13.71 | 13.31 | 13.33 | 13.33 | -0.26 (-1.91%) | 11,444,544 |
| 3 Dec 2021 | CNY | 13.5 | 13.73 | 13.42 | 13.59 | 13.59 | +0.16 (+1.19%) | 10,739,744 |
| 2 Dec 2021 | CNY | 13.91 | 14.07 | 13.38 | 13.43 | 13.43 | -0.58 (-4.14%) | 19,197,030 |
| 1 Dec 2021 | CNY | 14.12 | 14.18 | 13.65 | 14.01 | 14.01 | -0.1 (-0.71%) | 21,257,240 |
| 30 Nov 2021 | CNY | 14.44 | 14.7 | 14.06 | 14.11 | 14.11 | -0.22 (-1.54%) | 20,320,789 |
| 29 Nov 2021 | CNY | 14.27 | 14.55 | 14.15 | 14.33 | 14.33 | -0.29 (-1.98%) | 16,575,911 |
| 26 Nov 2021 | CNY | 14.41 | 14.84 | 14.13 | 14.62 | 14.62 | +0.2 (+1.39%) | 25,867,733 |
| 25 Nov 2021 | CNY | 15.13 | 15.13 | 14.3 | 14.42 | 14.42 | -0.65 (-4.31%) | 31,649,801 |
| 24 Nov 2021 | CNY | 15 | 15.24 | 14.76 | 15.07 | 15.07 | -0.16 (-1.05%) | 29,810,939 |
| 23 Nov 2021 | CNY | 14.73 | 15.63 | 14.73 | 15.23 | 15.23 | +0.33 (+2.21%) | 43,731,971 |
| 22 Nov 2021 | CNY | 14.61 | 15.19 | 14.41 | 14.9 | 14.9 | +0.64 (+4.49%) | 34,693,443 |
| 19 Nov 2021 | CNY | 14.23 | 14.53 | 14.02 | 14.26 | 14.26 | -0.21 (-1.45%) | 25,232,478 |
| 18 Nov 2021 | CNY | 14.34 | 14.96 | 14.01 | 14.47 | 14.47 | +0.13 (+0.91%) | 29,818,381 |
| 17 Nov 2021 | CNY | 13.97 | 14.58 | 13.89 | 14.34 | 14.34 | +0.18 (+1.27%) | 25,205,668 |
| 16 Nov 2021 | CNY | 15.46 | 15.46 | 14.16 | 14.16 | 14.16 | -1.54 (-9.81%) | 44,738,302 |
| 15 Nov 2021 | CNY | 14.43 | 16.08 | 14.3 | 15.7 | 15.7 | +0.95 (+6.44%) | 62,096,870 |
| 12 Nov 2021 | CNY | 14.58 | 16.5 | 14.58 | 14.75 | 14.75 | +0.76 (+5.43%) | 70,369,947 |
| 11 Nov 2021 | CNY | 13.04 | 14.17 | 13 | 13.99 | 13.99 | +0.81 (+6.15%) | 46,620,025 |
| 10 Nov 2021 | CNY | 13.22 | 13.29 | 12.72 | 13.18 | 13.18 | 0.0 (0.0%) | 29,710,133 |
| 9 Nov 2021 | CNY | 12.55 | 13.28 | 12.51 | 13.18 | 13.18 | +0.53 (+4.19%) | 33,066,825 |
| 8 Nov 2021 | CNY | 12.81 | 12.93 | 12.26 | 12.65 | 12.65 | -0.2 (-1.56%) | 30,075,724 |
| 5 Nov 2021 | CNY | 12.7 | 13.18 | 12.63 | 12.85 | 12.85 | +0.03 (+0.23%) | 29,563,382 |
| 4 Nov 2021 | CNY | 12.55 | 13.12 | 12.47 | 12.82 | 12.82 | +0.09 (+0.71%) | 31,761,164 |
| 3 Nov 2021 | CNY | 12.57 | 12.88 | 12.03 | 12.73 | 12.73 | +0.2 (+1.60%) | 34,328,242 |
| 2 Nov 2021 | CNY | 12.95 | 13.43 | 12.45 | 12.53 | 12.53 | -0.58 (-4.42%) | 39,717,959 |
| 1 Nov 2021 | CNY | 13.25 | 13.69 | 12.87 | 13.11 | 13.11 | -0.89 (-6.36%) | 45,299,162 |
| 29 Oct 2021 | CNY | 14.5 | 15.25 | 13.92 | 14 | 14 | -0.96 (-6.42%) | 53,002,746 |
| 28 Oct 2021 | CNY | 14.17 | 15.75 | 14.05 | 14.96 | 14.96 | +0.05 (+0.34%) | 56,754,111 |
| 27 Oct 2021 | CNY | 15.82 | 16.75 | 14.76 | 14.91 | 14.91 | -4.06 (-21.40%) | 86,189,605 |
