| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 13.38 | 13.42 | 13.33 | 13.4 | 13.4 | +0.02 (+0.15%) | 5,429,831 |
| 24 Nov 2021 | CNY | 13.45 | 13.45 | 13.3 | 13.38 | 13.38 | -0.02 (-0.15%) | 5,803,214 |
| 23 Nov 2021 | CNY | 13.44 | 13.5 | 13.3 | 13.4 | 13.4 | -0.05 (-0.37%) | 7,491,548 |
| 22 Nov 2021 | CNY | 13.43 | 13.56 | 13.34 | 13.45 | 13.45 | -0.02 (-0.15%) | 8,211,621 |
| 19 Nov 2021 | CNY | 13.34 | 13.47 | 13.31 | 13.47 | 13.47 | +0.16 (+1.20%) | 7,616,780 |
| 18 Nov 2021 | CNY | 13.6 | 13.65 | 13.24 | 13.31 | 13.31 | -0.3 (-2.20%) | 16,511,895 |
| 17 Nov 2021 | CNY | 13.85 | 13.9 | 13.55 | 13.61 | 13.61 | -0.25 (-1.80%) | 12,590,062 |
| 16 Nov 2021 | CNY | 14.07 | 14.27 | 13.84 | 13.86 | 13.86 | -0.2 (-1.42%) | 8,693,218 |
| 15 Nov 2021 | CNY | 13.72 | 14.23 | 13.71 | 14.06 | 14.06 | +0.36 (+2.63%) | 11,738,286 |
| 12 Nov 2021 | CNY | 13.84 | 13.94 | 13.64 | 13.7 | 13.7 | -0.15 (-1.08%) | 9,538,962 |
| 11 Nov 2021 | CNY | 14.01 | 14.08 | 13.8 | 13.85 | 13.85 | -0.17 (-1.21%) | 10,079,220 |
| 10 Nov 2021 | CNY | 14.32 | 14.43 | 13.77 | 14.02 | 14.02 | -0.32 (-2.23%) | 11,082,153 |
| 9 Nov 2021 | CNY | 14.4 | 14.52 | 14.28 | 14.34 | 14.34 | -0.03 (-0.21%) | 7,039,070 |
| 8 Nov 2021 | CNY | 14.28 | 14.62 | 14.2 | 14.37 | 14.37 | -0.11 (-0.76%) | 10,586,708 |
| 5 Nov 2021 | CNY | 14.65 | 14.91 | 14.47 | 14.48 | 14.48 | -0.24 (-1.63%) | 16,314,970 |
| 4 Nov 2021 | CNY | 14.68 | 14.86 | 14.44 | 14.72 | 14.72 | +0.05 (+0.34%) | 15,328,866 |
| 3 Nov 2021 | CNY | 14.3 | 14.78 | 14.3 | 14.67 | 14.67 | +0.26 (+1.80%) | 19,457,872 |
| 2 Nov 2021 | CNY | 14.1 | 14.77 | 14.05 | 14.41 | 14.41 | +0.23 (+1.62%) | 22,775,110 |
| 1 Nov 2021 | CNY | 13.75 | 14.38 | 13.55 | 14.18 | 14.18 | +0.41 (+2.98%) | 21,684,238 |
| 29 Oct 2021 | CNY | 13.22 | 13.88 | 13.16 | 13.77 | 13.77 | +0.62 (+4.71%) | 13,546,775 |
| 28 Oct 2021 | CNY | 13.29 | 13.35 | 13.06 | 13.15 | 13.15 | -0.16 (-1.20%) | 6,144,117 |
| 27 Oct 2021 | CNY | 13.66 | 13.72 | 13.28 | 13.31 | 13.31 | -0.42 (-3.06%) | 8,419,252 |
| 26 Oct 2021 | CNY | 13.47 | 13.84 | 13.42 | 13.73 | 13.73 | +0.26 (+1.93%) | 9,773,491 |
| 25 Oct 2021 | CNY | 13.41 | 13.51 | 13.21 | 13.47 | 13.47 | +0.03 (+0.22%) | 7,149,352 |
| 22 Oct 2021 | CNY | 13.5 | 13.64 | 13.42 | 13.44 | 13.44 | -0.07 (-0.52%) | 5,702,201 |
| 21 Oct 2021 | CNY | 13.71 | 13.78 | 13.48 | 13.51 | 13.51 | -0.18 (-1.31%) | 8,174,557 |
| 20 Oct 2021 | CNY | 13.76 | 13.82 | 13.41 | 13.69 | 13.69 | +0.08 (+0.59%) | 8,338,411 |
| 19 Oct 2021 | CNY | 13.37 | 13.87 | 13.28 | 13.61 | 13.61 | +0.24 (+1.80%) | 9,571,277 |
| 18 Oct 2021 | CNY | 13.61 | 13.7 | 13.1 | 13.37 | 13.37 | -0.24 (-1.76%) | 12,223,925 |
| 15 Oct 2021 | CNY | 13.91 | 13.91 | 13.55 | 13.61 | 13.61 | -0.32 (-2.30%) | 13,485,747 |
