| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 14.25 | 14.6 | 14 | 14.47 | 14.47 | +0.29 (+2.05%) | 2,630,531 |
| 18 Nov 2021 | CNY | 14.4 | 14.5 | 14.16 | 14.18 | 14.18 | -0.2 (-1.39%) | 2,713,702 |
| 17 Nov 2021 | CNY | 14.24 | 14.45 | 14.24 | 14.38 | 14.38 | +0.14 (+0.98%) | 3,042,231 |
| 16 Nov 2021 | CNY | 14.7 | 14.7 | 14.14 | 14.24 | 14.24 | -0.44 (-3.00%) | 4,303,200 |
| 15 Nov 2021 | CNY | 14.09 | 15.15 | 13.98 | 14.68 | 14.68 | +0.76 (+5.46%) | 9,593,653 |
| 12 Nov 2021 | CNY | 13.39 | 14.06 | 13.39 | 13.92 | 13.92 | +0.53 (+3.96%) | 5,097,762 |
| 11 Nov 2021 | CNY | 13.26 | 13.53 | 13.12 | 13.39 | 13.39 | +0.12 (+0.90%) | 2,577,900 |
| 10 Nov 2021 | CNY | 13.22 | 13.32 | 13.05 | 13.27 | 13.27 | +0.08 (+0.61%) | 1,625,458 |
| 9 Nov 2021 | CNY | 13.01 | 13.25 | 13 | 13.19 | 13.19 | +0.12 (+0.92%) | 1,463,700 |
| 8 Nov 2021 | CNY | 12.91 | 13.22 | 12.89 | 13.07 | 13.07 | +0.17 (+1.32%) | 1,907,042 |
| 5 Nov 2021 | CNY | 12.82 | 13.06 | 12.7 | 12.9 | 12.9 | +0.07 (+0.55%) | 2,250,040 |
| 4 Nov 2021 | CNY | 12.59 | 12.85 | 12.57 | 12.83 | 12.83 | +0.2 (+1.58%) | 1,271,240 |
| 3 Nov 2021 | CNY | 12.43 | 12.65 | 12.33 | 12.63 | 12.63 | +0.2 (+1.61%) | 1,270,002 |
| 2 Nov 2021 | CNY | 12.71 | 12.82 | 12.35 | 12.43 | 12.43 | -0.28 (-2.20%) | 1,373,340 |
| 1 Nov 2021 | CNY | 12.58 | 12.8 | 12.36 | 12.71 | 12.71 | +0.11 (+0.87%) | 1,742,168 |
| 29 Oct 2021 | CNY | 12.09 | 12.62 | 12.09 | 12.6 | 12.6 | +0.35 (+2.86%) | 1,455,772 |
| 28 Oct 2021 | CNY | 12.33 | 12.34 | 12.07 | 12.25 | 12.25 | -0.1 (-0.81%) | 1,401,700 |
| 27 Oct 2021 | CNY | 12.74 | 12.74 | 12.21 | 12.35 | 12.35 | -0.35 (-2.76%) | 1,933,088 |
| 26 Oct 2021 | CNY | 12.79 | 12.99 | 12.6 | 12.7 | 12.7 | -0.09 (-0.70%) | 1,662,900 |
| 25 Oct 2021 | CNY | 12.68 | 12.86 | 12.57 | 12.79 | 12.79 | -0.11 (-0.85%) | 1,592,862 |
| 22 Oct 2021 | CNY | 13.12 | 13.12 | 12.87 | 12.9 | 12.9 | -0.22 (-1.68%) | 1,913,500 |
| 21 Oct 2021 | CNY | 13.27 | 13.3 | 13.09 | 13.12 | 13.12 | -0.09 (-0.68%) | 1,063,240 |
| 20 Oct 2021 | CNY | 13.33 | 13.4 | 13.16 | 13.21 | 13.21 | -0.16 (-1.20%) | 1,211,900 |
| 19 Oct 2021 | CNY | 13.34 | 13.47 | 13.33 | 13.37 | 13.37 | +0.04 (+0.30%) | 1,170,504 |
| 18 Oct 2021 | CNY | 13.33 | 13.41 | 13.2 | 13.33 | 13.33 | 0.0 (0.0%) | 1,661,104 |
| 15 Oct 2021 | CNY | 13.5 | 13.51 | 13.3 | 13.33 | 13.33 | -0.13 (-0.97%) | 1,073,900 |
| 14 Oct 2021 | CNY | 13.31 | 13.59 | 13.23 | 13.46 | 13.46 | +0.09 (+0.67%) | 1,372,704 |
| 13 Oct 2021 | CNY | 13.53 | 13.53 | 13.23 | 13.37 | 13.37 | -0.15 (-1.11%) | 1,450,800 |
| 12 Oct 2021 | CNY | 13.65 | 13.65 | 13.36 | 13.52 | 13.52 | -0.2 (-1.46%) | 1,489,600 |
| 11 Oct 2021 | CNY | 13.66 | 13.93 | 13.57 | 13.72 | 13.72 | +0.05 (+0.37%) | 1,967,504 |
