| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 13.24 | 13.35 | 13.05 | 13.13 | 13.13 | -0.1 (-0.76%) | 3,237,298 |
| 24 Nov 2021 | CNY | 13.38 | 13.43 | 13.19 | 13.23 | 13.23 | -0.15 (-1.12%) | 2,701,807 |
| 23 Nov 2021 | CNY | 13.38 | 13.49 | 13.3 | 13.38 | 13.38 | -0.02 (-0.15%) | 3,344,603 |
| 22 Nov 2021 | CNY | 13.43 | 13.57 | 13.27 | 13.4 | 13.4 | +0.02 (+0.15%) | 4,539,347 |
| 19 Nov 2021 | CNY | 12.91 | 13.48 | 12.81 | 13.38 | 13.38 | +0.48 (+3.72%) | 7,188,810 |
| 18 Nov 2021 | CNY | 13.09 | 13.36 | 12.88 | 12.9 | 12.9 | -0.25 (-1.90%) | 4,423,542 |
| 17 Nov 2021 | CNY | 13.1 | 13.31 | 13.04 | 13.15 | 13.15 | +0.13 (+1.00%) | 3,809,700 |
| 16 Nov 2021 | CNY | 13.18 | 13.19 | 12.94 | 13.02 | 13.02 | -0.07 (-0.53%) | 3,657,887 |
| 15 Nov 2021 | CNY | 13 | 13.34 | 12.9 | 13.09 | 13.09 | +0.1 (+0.77%) | 5,004,265 |
| 12 Nov 2021 | CNY | 12.74 | 13.05 | 12.62 | 12.99 | 12.99 | +0.25 (+1.96%) | 4,565,043 |
| 11 Nov 2021 | CNY | 12.64 | 12.82 | 12.52 | 12.74 | 12.74 | +0.12 (+0.95%) | 2,906,250 |
| 10 Nov 2021 | CNY | 12.61 | 12.62 | 12.37 | 12.62 | 12.62 | 0.0 (0.0%) | 2,597,682 |
| 9 Nov 2021 | CNY | 12.4 | 12.69 | 12.37 | 12.62 | 12.62 | +0.1 (+0.80%) | 2,388,075 |
| 8 Nov 2021 | CNY | 12.51 | 12.68 | 12.45 | 12.52 | 12.52 | -0.06 (-0.48%) | 2,563,241 |
| 5 Nov 2021 | CNY | 12.74 | 12.92 | 12.58 | 12.58 | 12.58 | -0.15 (-1.18%) | 4,031,658 |
| 4 Nov 2021 | CNY | 12.31 | 12.85 | 12.3 | 12.73 | 12.73 | +0.36 (+2.91%) | 5,487,451 |
| 3 Nov 2021 | CNY | 12.1 | 12.41 | 12 | 12.37 | 12.37 | +0.28 (+2.32%) | 3,228,800 |
| 2 Nov 2021 | CNY | 12.16 | 12.35 | 11.93 | 12.09 | 12.09 | -0.13 (-1.06%) | 2,618,151 |
| 1 Nov 2021 | CNY | 11.72 | 12.27 | 11.69 | 12.22 | 12.22 | +0.57 (+4.89%) | 3,186,532 |
| 29 Oct 2021 | CNY | 11.5 | 11.73 | 11.4 | 11.65 | 11.65 | +0.09 (+0.78%) | 1,575,218 |
| 28 Oct 2021 | CNY | 12.06 | 12.06 | 11.56 | 11.56 | 11.56 | -0.52 (-4.30%) | 2,490,968 |
| 27 Oct 2021 | CNY | 12.28 | 12.31 | 12.04 | 12.08 | 12.08 | -0.18 (-1.47%) | 1,744,976 |
| 26 Oct 2021 | CNY | 12.28 | 12.43 | 12.21 | 12.26 | 12.26 | +0.07 (+0.57%) | 1,675,000 |
| 25 Oct 2021 | CNY | 12.12 | 12.2 | 12.01 | 12.19 | 12.19 | +0.07 (+0.58%) | 1,241,087 |
| 22 Oct 2021 | CNY | 12.3 | 12.36 | 12.1 | 12.12 | 12.12 | -0.18 (-1.46%) | 1,721,298 |
| 21 Oct 2021 | CNY | 12.62 | 12.66 | 12.25 | 12.3 | 12.3 | -0.28 (-2.23%) | 2,531,590 |
| 20 Oct 2021 | CNY | 12.36 | 12.75 | 12.33 | 12.58 | 12.58 | +0.2 (+1.62%) | 3,176,115 |
| 19 Oct 2021 | CNY | 12.3 | 12.46 | 12.22 | 12.38 | 12.38 | +0.04 (+0.32%) | 2,112,100 |
| 18 Oct 2021 | CNY | 12.24 | 12.36 | 12.19 | 12.34 | 12.34 | +0.09 (+0.73%) | 1,588,355 |
| 15 Oct 2021 | CNY | 12.33 | 12.33 | 12.18 | 12.25 | 12.25 | -0.08 (-0.65%) | 1,318,698 |
