| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 12.58 | 12.59 | 12.51 | 12.58 | 12.58 | -0.09 (-0.71%) | 2,001,562 |
| 26 Nov 2021 | CNY | 12.66 | 12.7 | 12.61 | 12.67 | 12.67 | -0.03 (-0.24%) | 1,716,878 |
| 25 Nov 2021 | CNY | 12.69 | 12.74 | 12.62 | 12.7 | 12.7 | +0.03 (+0.24%) | 2,563,337 |
| 24 Nov 2021 | CNY | 12.75 | 12.76 | 12.65 | 12.67 | 12.67 | -0.07 (-0.55%) | 2,460,300 |
| 23 Nov 2021 | CNY | 12.77 | 12.84 | 12.69 | 12.74 | 12.74 | -0.03 (-0.23%) | 3,188,147 |
| 22 Nov 2021 | CNY | 12.76 | 12.88 | 12.73 | 12.77 | 12.77 | -0.03 (-0.23%) | 2,703,902 |
| 19 Nov 2021 | CNY | 12.69 | 12.86 | 12.64 | 12.8 | 12.8 | +0.11 (+0.87%) | 2,533,829 |
| 18 Nov 2021 | CNY | 12.7 | 12.72 | 12.64 | 12.69 | 12.69 | -0.01 (-0.08%) | 2,144,790 |
| 17 Nov 2021 | CNY | 12.71 | 12.76 | 12.66 | 12.7 | 12.7 | -0.04 (-0.31%) | 1,805,746 |
| 16 Nov 2021 | CNY | 12.8 | 12.86 | 12.7 | 12.74 | 12.74 | -0.09 (-0.70%) | 2,017,536 |
| 15 Nov 2021 | CNY | 12.87 | 12.9 | 12.72 | 12.83 | 12.83 | -0.03 (-0.23%) | 1,872,555 |
| 12 Nov 2021 | CNY | 12.89 | 12.95 | 12.79 | 12.86 | 12.86 | -0.04 (-0.31%) | 2,241,809 |
| 11 Nov 2021 | CNY | 12.69 | 12.95 | 12.62 | 12.9 | 12.9 | +0.23 (+1.82%) | 4,194,982 |
| 10 Nov 2021 | CNY | 12.7 | 12.72 | 12.56 | 12.67 | 12.67 | -0.04 (-0.31%) | 2,259,467 |
| 9 Nov 2021 | CNY | 12.7 | 12.76 | 12.6 | 12.71 | 12.71 | +0.03 (+0.24%) | 2,396,239 |
| 8 Nov 2021 | CNY | 12.75 | 12.75 | 12.66 | 12.68 | 12.68 | -0.1 (-0.78%) | 1,304,278 |
| 5 Nov 2021 | CNY | 12.83 | 12.83 | 12.73 | 12.78 | 12.78 | -0.05 (-0.39%) | 1,643,000 |
| 4 Nov 2021 | CNY | 12.72 | 12.83 | 12.68 | 12.83 | 12.83 | +0.09 (+0.71%) | 1,939,505 |
| 3 Nov 2021 | CNY | 12.69 | 12.79 | 12.66 | 12.74 | 12.74 | +0.01 (+0.08%) | 1,621,547 |
| 2 Nov 2021 | CNY | 12.8 | 12.87 | 12.5 | 12.73 | 12.73 | -0.11 (-0.86%) | 3,138,513 |
| 1 Nov 2021 | CNY | 12.81 | 12.9 | 12.67 | 12.84 | 12.84 | -0.06 (-0.47%) | 1,519,976 |
| 29 Oct 2021 | CNY | 12.8 | 12.9 | 12.7 | 12.9 | 12.9 | +0.11 (+0.86%) | 2,161,983 |
| 28 Oct 2021 | CNY | 12.84 | 12.87 | 12.61 | 12.79 | 12.79 | -0.04 (-0.31%) | 2,455,606 |
| 27 Oct 2021 | CNY | 13 | 13.02 | 12.61 | 12.83 | 12.83 | -0.2 (-1.53%) | 3,710,948 |
| 26 Oct 2021 | CNY | 13.07 | 13.07 | 12.99 | 13.03 | 13.03 | -0.03 (-0.23%) | 1,947,767 |
| 25 Oct 2021 | CNY | 13.2 | 13.2 | 13.02 | 13.06 | 13.06 | -0.12 (-0.91%) | 2,340,300 |
| 22 Oct 2021 | CNY | 13.12 | 13.24 | 13.09 | 13.18 | 13.18 | +0.05 (+0.38%) | 2,571,925 |
| 21 Oct 2021 | CNY | 13.11 | 13.17 | 13.07 | 13.13 | 13.13 | -0.02 (-0.15%) | 1,990,499 |
| 20 Oct 2021 | CNY | 13.07 | 13.18 | 13.04 | 13.15 | 13.15 | +0.06 (+0.46%) | 2,201,300 |
| 19 Oct 2021 | CNY | 13.1 | 13.18 | 13.05 | 13.09 | 13.09 | -0.07 (-0.53%) | 2,049,046 |
