| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 14.07 | 14.07 | 13.57 | 13.6 | 13.6 | -0.48 (-3.41%) | 1,342,400 |
| 17 Nov 2021 | CNY | 13.92 | 14.1 | 13.88 | 14.08 | 14.08 | +0.16 (+1.15%) | 1,119,760 |
| 16 Nov 2021 | CNY | 14.3 | 14.38 | 13.86 | 13.92 | 13.92 | -0.37 (-2.59%) | 2,070,300 |
| 15 Nov 2021 | CNY | 14.02 | 14.33 | 13.93 | 14.29 | 14.29 | +0.21 (+1.49%) | 2,297,920 |
| 12 Nov 2021 | CNY | 14.14 | 14.33 | 13.9 | 14.08 | 14.08 | -0.22 (-1.54%) | 2,485,860 |
| 11 Nov 2021 | CNY | 14.6 | 14.79 | 14.08 | 14.3 | 14.3 | -0.55 (-3.70%) | 4,626,049 |
| 10 Nov 2021 | CNY | 14.1 | 14.99 | 13.97 | 14.85 | 14.85 | +0.51 (+3.56%) | 7,809,197 |
| 9 Nov 2021 | CNY | 13.15 | 14.34 | 13.14 | 14.34 | 14.34 | +1.3 (+9.97%) | 5,007,545 |
| 8 Nov 2021 | CNY | 12.61 | 13.04 | 12.45 | 13.04 | 13.04 | +0.43 (+3.41%) | 1,400,000 |
| 5 Nov 2021 | CNY | 12.49 | 12.85 | 12.36 | 12.61 | 12.61 | +0.17 (+1.37%) | 1,779,720 |
| 4 Nov 2021 | CNY | 12.33 | 12.52 | 12.31 | 12.44 | 12.44 | +0.06 (+0.48%) | 748,000 |
| 3 Nov 2021 | CNY | 12.4 | 12.67 | 12.14 | 12.38 | 12.38 | +0.05 (+0.41%) | 1,404,120 |
| 2 Nov 2021 | CNY | 12.93 | 13.07 | 12.29 | 12.33 | 12.33 | -0.71 (-5.44%) | 1,504,084 |
| 1 Nov 2021 | CNY | 12.75 | 13.3 | 12.21 | 13.04 | 13.04 | +0.38 (+3.00%) | 2,050,600 |
| 29 Oct 2021 | CNY | 12.4 | 12.83 | 12.08 | 12.66 | 12.66 | 0.0 (0.0%) | 1,345,023 |
| 28 Oct 2021 | CNY | 12.95 | 13.02 | 12.6 | 12.66 | 12.66 | -0.3 (-2.31%) | 955,840 |
| 27 Oct 2021 | CNY | 13.35 | 13.41 | 12.93 | 12.96 | 12.96 | -0.46 (-3.43%) | 806,440 |
| 26 Oct 2021 | CNY | 13.7 | 13.77 | 13.33 | 13.42 | 13.42 | -0.3 (-2.19%) | 652,580 |
| 25 Oct 2021 | CNY | 13.59 | 13.89 | 13.3 | 13.72 | 13.72 | +0.21 (+1.55%) | 718,880 |
| 22 Oct 2021 | CNY | 13.75 | 13.84 | 13.48 | 13.51 | 13.51 | -0.24 (-1.75%) | 878,840 |
| 21 Oct 2021 | CNY | 14.06 | 14.13 | 13.72 | 13.75 | 13.75 | -0.26 (-1.86%) | 837,540 |
| 20 Oct 2021 | CNY | 14.3 | 14.3 | 14 | 14.01 | 14.01 | -0.3 (-2.10%) | 1,088,880 |
| 19 Oct 2021 | CNY | 14.4 | 14.48 | 14.29 | 14.31 | 14.31 | -0.09 (-0.63%) | 716,900 |
| 18 Oct 2021 | CNY | 14.71 | 14.74 | 14.3 | 14.4 | 14.4 | -0.19 (-1.30%) | 863,080 |
| 15 Oct 2021 | CNY | 14.9 | 15.15 | 14.59 | 14.59 | 14.59 | -0.3 (-2.01%) | 779,700 |
| 14 Oct 2021 | CNY | 14.66 | 15.16 | 14.5 | 14.89 | 14.89 | +0.15 (+1.02%) | 867,920 |
| 13 Oct 2021 | CNY | 14.9 | 14.9 | 14.3 | 14.74 | 14.74 | +0.05 (+0.34%) | 838,640 |
| 12 Oct 2021 | CNY | 15.06 | 15.06 | 14.6 | 14.69 | 14.69 | -0.37 (-2.46%) | 1,078,860 |
| 11 Oct 2021 | CNY | 15.35 | 15.45 | 15 | 15.06 | 15.06 | -0.29 (-1.89%) | 789,900 |
| 8 Oct 2021 | CNY | 15.27 | 15.6 | 15.22 | 15.35 | 15.35 | +0.16 (+1.05%) | 848,420 |
