| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 12.98 | 13.37 | 12.83 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,879,800 |
| 26 Nov 2021 | CNY | 12.6 | 13.28 | 12.6 | 13.12 | 13.12 | +0.23 (+1.78%) | 2,737,133 |
| 25 Nov 2021 | CNY | 13.11 | 13.11 | 12.87 | 12.89 | 12.89 | -0.26 (-1.98%) | 1,567,000 |
| 24 Nov 2021 | CNY | 12.97 | 13.32 | 12.68 | 13.15 | 13.15 | +0.18 (+1.39%) | 3,743,000 |
| 23 Nov 2021 | CNY | 13.16 | 13.3 | 12.82 | 12.97 | 12.97 | -0.19 (-1.44%) | 5,287,792 |
| 22 Nov 2021 | CNY | 14.59 | 14.62 | 13.1 | 13.16 | 13.16 | -1.36 (-9.37%) | 9,618,133 |
| 19 Nov 2021 | CNY | 13.29 | 14.85 | 13.29 | 14.52 | 14.52 | +1.02 (+7.56%) | 6,972,005 |
| 18 Nov 2021 | CNY | 13.75 | 13.8 | 13.25 | 13.5 | 13.5 | -0.19 (-1.39%) | 2,656,781 |
| 17 Nov 2021 | CNY | 13.73 | 14.05 | 13.6 | 13.69 | 13.69 | -0.04 (-0.29%) | 2,696,529 |
| 16 Nov 2021 | CNY | 14.1 | 14.29 | 13.61 | 13.73 | 13.73 | -0.43 (-3.04%) | 3,851,400 |
| 15 Nov 2021 | CNY | 14.37 | 14.45 | 14.02 | 14.16 | 14.16 | -0.23 (-1.60%) | 2,371,501 |
| 12 Nov 2021 | CNY | 13.66 | 14.43 | 13.59 | 14.39 | 14.39 | +0.78 (+5.73%) | 4,039,701 |
| 11 Nov 2021 | CNY | 13.6 | 13.78 | 13.52 | 13.61 | 13.61 | -0.06 (-0.44%) | 1,239,500 |
| 10 Nov 2021 | CNY | 14.09 | 14.1 | 13.65 | 13.67 | 13.67 | -0.25 (-1.80%) | 2,123,200 |
| 9 Nov 2021 | CNY | 13.49 | 14.3 | 13.49 | 13.92 | 13.92 | +0.43 (+3.19%) | 2,531,700 |
| 8 Nov 2021 | CNY | 13.6 | 13.89 | 13.37 | 13.49 | 13.49 | -0.34 (-2.46%) | 2,310,300 |
| 5 Nov 2021 | CNY | 13.7 | 13.95 | 13.52 | 13.83 | 13.83 | +0.01 (+0.07%) | 1,521,598 |
| 4 Nov 2021 | CNY | 13.34 | 14.36 | 13.34 | 13.82 | 13.82 | +0.35 (+2.60%) | 3,965,131 |
| 3 Nov 2021 | CNY | 13.27 | 13.67 | 13.23 | 13.47 | 13.47 | +0.04 (+0.30%) | 2,019,400 |
| 2 Nov 2021 | CNY | 13.93 | 13.94 | 13.23 | 13.43 | 13.43 | -0.4 (-2.89%) | 2,679,637 |
| 1 Nov 2021 | CNY | 13.88 | 14.1 | 13.72 | 13.83 | 13.83 | -0.05 (-0.36%) | 3,000,276 |
| 29 Oct 2021 | CNY | 13.48 | 13.88 | 13.32 | 13.88 | 13.88 | +0.29 (+2.13%) | 2,838,537 |
| 28 Oct 2021 | CNY | 13.21 | 13.75 | 13.07 | 13.59 | 13.59 | +0.26 (+1.95%) | 3,612,144 |
| 27 Oct 2021 | CNY | 13 | 13.33 | 12.78 | 13.33 | 13.33 | +0.2 (+1.52%) | 2,578,089 |
| 26 Oct 2021 | CNY | 13.3 | 13.44 | 12.88 | 13.13 | 13.13 | +0.14 (+1.08%) | 2,894,244 |
| 25 Oct 2021 | CNY | 12.39 | 12.99 | 12.18 | 12.99 | 12.99 | +0.67 (+5.44%) | 3,495,300 |
| 22 Oct 2021 | CNY | 12.6 | 12.6 | 12.22 | 12.32 | 12.32 | -0.3 (-2.38%) | 1,357,100 |
| 21 Oct 2021 | CNY | 12.4 | 12.86 | 12.18 | 12.62 | 12.62 | +0.16 (+1.28%) | 1,828,400 |
| 20 Oct 2021 | CNY | 12.32 | 12.7 | 12.13 | 12.46 | 12.46 | +0.25 (+2.05%) | 1,607,933 |
| 19 Oct 2021 | CNY | 12.39 | 12.5 | 12.18 | 12.21 | 12.21 | -0.24 (-1.93%) | 1,051,882 |
