| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 12.2 | 12.58 | 12.15 | 12.35 | 12.35 | +0.12 (+0.98%) | 31,540,124 |
| 17 Nov 2021 | CNY | 12.04 | 12.34 | 12.04 | 12.23 | 12.23 | +0.13 (+1.07%) | 23,084,345 |
| 16 Nov 2021 | CNY | 12.37 | 12.49 | 12.02 | 12.1 | 12.1 | -0.27 (-2.18%) | 27,157,818 |
| 15 Nov 2021 | CNY | 12.68 | 12.7 | 12.12 | 12.37 | 12.37 | -0.36 (-2.83%) | 37,303,922 |
| 12 Nov 2021 | CNY | 12.96 | 12.97 | 12.66 | 12.73 | 12.73 | -0.19 (-1.47%) | 26,908,535 |
| 11 Nov 2021 | CNY | 12.61 | 12.95 | 12.48 | 12.92 | 12.92 | +0.34 (+2.70%) | 35,175,170 |
| 10 Nov 2021 | CNY | 12.71 | 12.75 | 12.26 | 12.58 | 12.58 | -0.3 (-2.33%) | 33,705,590 |
| 9 Nov 2021 | CNY | 12.69 | 12.92 | 12.41 | 12.88 | 12.88 | +0.18 (+1.42%) | 37,046,625 |
| 8 Nov 2021 | CNY | 12.66 | 12.82 | 12.33 | 12.7 | 12.7 | +0.05 (+0.40%) | 43,973,182 |
| 5 Nov 2021 | CNY | 13.96 | 14.14 | 12.65 | 12.65 | 12.65 | -1.41 (-10.03%) | 73,010,760 |
| 4 Nov 2021 | CNY | 14.43 | 14.56 | 14.01 | 14.06 | 14.06 | -0.32 (-2.23%) | 29,637,576 |
| 3 Nov 2021 | CNY | 14.24 | 14.48 | 13.95 | 14.38 | 14.38 | +0.1 (+0.70%) | 30,936,744 |
| 2 Nov 2021 | CNY | 15.35 | 15.35 | 14 | 14.28 | 14.28 | -1.02 (-6.67%) | 58,192,360 |
| 1 Nov 2021 | CNY | 15.2 | 15.65 | 14.95 | 15.3 | 15.3 | -0.24 (-1.54%) | 42,415,367 |
| 29 Oct 2021 | CNY | 15.5 | 16.09 | 14.9 | 15.54 | 15.54 | -0.22 (-1.40%) | 56,797,368 |
| 28 Oct 2021 | CNY | 16.5 | 16.54 | 15.25 | 15.76 | 15.76 | -0.86 (-5.17%) | 66,581,037 |
| 27 Oct 2021 | CNY | 15.74 | 16.69 | 15.6 | 16.62 | 16.62 | +0.84 (+5.32%) | 68,355,116 |
| 26 Oct 2021 | CNY | 15.23 | 16.32 | 14.96 | 15.78 | 15.78 | +0.76 (+5.06%) | 63,444,996 |
| 25 Oct 2021 | CNY | 14.55 | 15.2 | 14.55 | 15.02 | 15.02 | +0.22 (+1.49%) | 38,845,657 |
| 22 Oct 2021 | CNY | 15.1 | 15.43 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 39,830,245 |
| 21 Oct 2021 | CNY | 15.11 | 15.55 | 15.04 | 15.1 | 15.1 | -0.14 (-0.92%) | 43,104,163 |
| 20 Oct 2021 | CNY | 14.5 | 15.47 | 14.26 | 15.24 | 15.24 | +0.2 (+1.33%) | 55,709,515 |
| 19 Oct 2021 | CNY | 14.44 | 15.1 | 14.2 | 15.04 | 15.04 | +0.55 (+3.80%) | 51,505,702 |
| 18 Oct 2021 | CNY | 14.45 | 14.6 | 14.11 | 14.49 | 14.49 | +0.23 (+1.61%) | 43,176,869 |
| 15 Oct 2021 | CNY | 14.18 | 14.48 | 13.91 | 14.26 | 14.26 | +0.06 (+0.42%) | 33,122,160 |
| 14 Oct 2021 | CNY | 13.88 | 14.54 | 13.67 | 14.2 | 14.2 | +0.05 (+0.35%) | 31,075,406 |
| 13 Oct 2021 | CNY | 13.86 | 14.27 | 13.65 | 14.15 | 14.15 | +0.28 (+2.02%) | 28,458,551 |
| 12 Oct 2021 | CNY | 14.22 | 14.65 | 13.45 | 13.87 | 13.87 | -0.53 (-3.68%) | 43,799,489 |
| 11 Oct 2021 | CNY | 14.33 | 14.62 | 13.86 | 14.4 | 14.4 | +0.03 (+0.21%) | 35,665,304 |
| 8 Oct 2021 | CNY | 15.27 | 15.31 | 13.76 | 14.37 | 14.37 | -0.56 (-3.75%) | 71,182,153 |
