| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 13.09 | 13.44 | 12.96 | 13.04 | 13.04 | -0.06 (-0.46%) | 46,145,810 |
| 17 Nov 2021 | CNY | 12.91 | 13.25 | 12.71 | 13.1 | 13.1 | +0.13 (+1.00%) | 41,102,167 |
| 16 Nov 2021 | CNY | 12.6 | 13.26 | 12.57 | 12.97 | 12.97 | +0.32 (+2.53%) | 60,889,624 |
| 15 Nov 2021 | CNY | 12.49 | 12.72 | 12.41 | 12.65 | 12.65 | +0.17 (+1.36%) | 31,279,545 |
| 12 Nov 2021 | CNY | 12.45 | 12.6 | 12.31 | 12.48 | 12.48 | -0.01 (-0.08%) | 26,064,125 |
| 11 Nov 2021 | CNY | 12.45 | 12.66 | 12.38 | 12.49 | 12.49 | -0.01 (-0.08%) | 25,367,950 |
| 10 Nov 2021 | CNY | 12.63 | 12.63 | 12.31 | 12.5 | 12.5 | -0.15 (-1.19%) | 32,399,840 |
| 9 Nov 2021 | CNY | 12.28 | 12.85 | 12.23 | 12.65 | 12.65 | +0.42 (+3.43%) | 55,016,887 |
| 8 Nov 2021 | CNY | 12.4 | 12.5 | 12.13 | 12.23 | 12.23 | -0.05 (-0.41%) | 32,068,349 |
| 5 Nov 2021 | CNY | 12.05 | 12.49 | 12 | 12.28 | 12.28 | +0.14 (+1.15%) | 44,970,673 |
| 4 Nov 2021 | CNY | 12.12 | 12.2 | 11.88 | 12.14 | 12.14 | +0.06 (+0.50%) | 33,265,326 |
| 3 Nov 2021 | CNY | 11.77 | 12.1 | 11.71 | 12.08 | 12.08 | +0.31 (+2.63%) | 38,405,925 |
| 2 Nov 2021 | CNY | 11.93 | 12.09 | 11.61 | 11.77 | 11.77 | -0.13 (-1.09%) | 35,012,571 |
| 1 Nov 2021 | CNY | 11.7 | 12.08 | 11.64 | 11.9 | 11.9 | +0.17 (+1.45%) | 39,522,945 |
| 29 Oct 2021 | CNY | 11.4 | 11.76 | 11.38 | 11.73 | 11.73 | +0.31 (+2.71%) | 41,540,555 |
| 28 Oct 2021 | CNY | 11.84 | 11.95 | 11.4 | 11.42 | 11.42 | -0.45 (-3.79%) | 50,386,379 |
| 27 Oct 2021 | CNY | 12 | 12.12 | 11.74 | 11.87 | 11.87 | -0.39 (-3.18%) | 60,967,550 |
| 26 Oct 2021 | CNY | 12.26 | 12.65 | 12.26 | 12.26 | 12.26 | -1.36 (-9.99%) | 101,312,385 |
| 25 Oct 2021 | CNY | 13.46 | 13.68 | 13.22 | 13.62 | 13.62 | +0.1 (+0.74%) | 38,370,779 |
| 22 Oct 2021 | CNY | 13.68 | 13.8 | 13.49 | 13.52 | 13.52 | -0.15 (-1.10%) | 28,292,902 |
| 21 Oct 2021 | CNY | 13.85 | 13.97 | 13.6 | 13.67 | 13.67 | -0.26 (-1.87%) | 33,628,766 |
| 20 Oct 2021 | CNY | 14.24 | 14.24 | 13.9 | 13.93 | 13.93 | -0.27 (-1.90%) | 28,531,715 |
| 19 Oct 2021 | CNY | 14.2 | 14.39 | 14.13 | 14.2 | 14.2 | -0.06 (-0.42%) | 26,371,477 |
| 18 Oct 2021 | CNY | 14.08 | 14.26 | 13.75 | 14.26 | 14.26 | +0.25 (+1.78%) | 29,507,416 |
| 15 Oct 2021 | CNY | 14.19 | 14.19 | 13.95 | 14.01 | 14.01 | -0.19 (-1.34%) | 17,746,533 |
| 14 Oct 2021 | CNY | 14.14 | 14.27 | 13.96 | 14.2 | 14.2 | +0.08 (+0.57%) | 19,773,769 |
| 13 Oct 2021 | CNY | 14.1 | 14.14 | 13.8 | 14.12 | 14.12 | +0.03 (+0.21%) | 26,153,670 |
| 12 Oct 2021 | CNY | 14.5 | 14.5 | 13.89 | 14.09 | 14.09 | -0.39 (-2.69%) | 36,250,027 |
| 11 Oct 2021 | CNY | 14.5 | 14.75 | 14.4 | 14.48 | 14.48 | +0.02 (+0.14%) | 21,490,756 |
| 8 Oct 2021 | CNY | 14.7 | 14.79 | 14.4 | 14.46 | 14.46 | -0.21 (-1.43%) | 26,232,700 |
