| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 12.3 | 12.33 | 11.92 | 12.03 | 12.03 | -0.22 (-1.80%) | 9,737,694 |
| 17 Nov 2021 | CNY | 12.3 | 12.43 | 12.12 | 12.25 | 12.25 | 0.0 (0.0%) | 9,312,777 |
| 16 Nov 2021 | CNY | 12.53 | 12.78 | 12.2 | 12.25 | 12.25 | -0.29 (-2.31%) | 10,665,700 |
| 15 Nov 2021 | CNY | 12.24 | 12.65 | 12.15 | 12.54 | 12.54 | +0.33 (+2.70%) | 14,385,226 |
| 12 Nov 2021 | CNY | 12.25 | 12.35 | 12.13 | 12.21 | 12.21 | -0.18 (-1.45%) | 9,015,118 |
| 11 Nov 2021 | CNY | 12.43 | 12.49 | 12.14 | 12.39 | 12.39 | +0.25 (+2.06%) | 13,992,376 |
| 10 Nov 2021 | CNY | 11.94 | 12.23 | 11.85 | 12.14 | 12.14 | +0.14 (+1.17%) | 9,283,769 |
| 9 Nov 2021 | CNY | 11.8 | 12.03 | 11.8 | 12 | 12 | +0.13 (+1.10%) | 8,636,905 |
| 8 Nov 2021 | CNY | 11.88 | 11.97 | 11.54 | 11.87 | 11.87 | -0.13 (-1.08%) | 13,731,759 |
| 5 Nov 2021 | CNY | 12.27 | 12.35 | 11.65 | 12 | 12 | -0.25 (-2.04%) | 22,550,986 |
| 4 Nov 2021 | CNY | 12.12 | 12.33 | 11.63 | 12.25 | 12.25 | +0.12 (+0.99%) | 22,215,765 |
| 3 Nov 2021 | CNY | 12.78 | 13.13 | 11.96 | 12.13 | 12.13 | -0.73 (-5.68%) | 25,874,227 |
| 2 Nov 2021 | CNY | 13.42 | 13.51 | 12.73 | 12.86 | 12.86 | -0.58 (-4.32%) | 15,484,416 |
| 1 Nov 2021 | CNY | 13.42 | 13.66 | 13.29 | 13.44 | 13.44 | +0.04 (+0.30%) | 11,874,852 |
| 29 Oct 2021 | CNY | 12.8 | 13.53 | 12.67 | 13.4 | 13.4 | +0.49 (+3.80%) | 14,947,068 |
| 28 Oct 2021 | CNY | 12.84 | 13.35 | 12.71 | 12.91 | 12.91 | +0.24 (+1.89%) | 24,087,756 |
| 27 Oct 2021 | CNY | 13.99 | 14.12 | 12.67 | 12.67 | 12.67 | -1.41 (-10.01%) | 21,960,880 |
| 26 Oct 2021 | CNY | 14.24 | 14.45 | 13.95 | 14.08 | 14.08 | -0.26 (-1.81%) | 12,126,492 |
| 25 Oct 2021 | CNY | 13.98 | 14.48 | 13.88 | 14.34 | 14.34 | +0.13 (+0.91%) | 11,100,335 |
| 22 Oct 2021 | CNY | 14.67 | 14.82 | 14.16 | 14.21 | 14.21 | -0.47 (-3.20%) | 14,144,995 |
| 21 Oct 2021 | CNY | 14.81 | 15.08 | 14.58 | 14.68 | 14.68 | -0.23 (-1.54%) | 14,868,896 |
| 20 Oct 2021 | CNY | 14.66 | 15.25 | 14.51 | 14.91 | 14.91 | +0.11 (+0.74%) | 21,034,429 |
| 19 Oct 2021 | CNY | 14.08 | 15.05 | 14.05 | 14.8 | 14.8 | +0.6 (+4.23%) | 23,899,973 |
| 18 Oct 2021 | CNY | 14.04 | 14.28 | 13.71 | 14.2 | 14.2 | +0.02 (+0.14%) | 16,172,629 |
| 15 Oct 2021 | CNY | 14.18 | 14.48 | 13.86 | 14.18 | 14.18 | -0.1 (-0.70%) | 17,197,290 |
| 14 Oct 2021 | CNY | 14.58 | 14.79 | 14.23 | 14.28 | 14.28 | -0.54 (-3.64%) | 21,062,607 |
| 13 Oct 2021 | CNY | 14.81 | 15.23 | 14.25 | 14.82 | 14.82 | -0.15 (-1.00%) | 38,666,792 |
| 12 Oct 2021 | CNY | 14 | 15.39 | 13.94 | 14.97 | 14.97 | +0.7 (+4.91%) | 52,563,599 |
| 11 Oct 2021 | CNY | 14.16 | 14.66 | 13.71 | 14.27 | 14.27 | +0.1 (+0.71%) | 33,126,005 |
| 8 Oct 2021 | CNY | 13.5 | 14.23 | 13.34 | 14.17 | 14.17 | +0.8 (+5.98%) | 28,437,129 |
