| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 14.05 | 14.12 | 13.92 | 14.06 | 14.06 | +0.11 (+0.79%) | 299,100 |
| 24 Nov 2021 | CNY | 14.04 | 14.1 | 13.86 | 13.95 | 13.95 | 0.0 (0.0%) | 345,700 |
| 23 Nov 2021 | CNY | 14.05 | 14.06 | 13.82 | 13.95 | 13.95 | 0.0 (0.0%) | 353,300 |
| 22 Nov 2021 | CNY | 14.11 | 14.15 | 13.85 | 13.95 | 13.95 | -0.1 (-0.71%) | 276,900 |
| 19 Nov 2021 | CNY | 13.8 | 14.14 | 13.78 | 14.05 | 14.05 | +0.27 (+1.96%) | 590,700 |
| 18 Nov 2021 | CNY | 14.23 | 14.23 | 13.78 | 13.78 | 13.78 | -0.22 (-1.57%) | 521,600 |
| 17 Nov 2021 | CNY | 13.87 | 14.15 | 13.82 | 14 | 14 | +0.13 (+0.94%) | 589,900 |
| 16 Nov 2021 | CNY | 14 | 14.12 | 13.87 | 13.87 | 13.87 | -0.05 (-0.36%) | 713,270 |
| 15 Nov 2021 | CNY | 13.81 | 14.14 | 13.56 | 13.92 | 13.92 | +0.19 (+1.38%) | 926,600 |
| 12 Nov 2021 | CNY | 13.73 | 13.86 | 13.54 | 13.73 | 13.73 | -0.01 (-0.07%) | 370,870 |
| 11 Nov 2021 | CNY | 13.38 | 13.79 | 13.38 | 13.74 | 13.74 | +0.25 (+1.85%) | 757,400 |
| 10 Nov 2021 | CNY | 13.22 | 13.5 | 13.05 | 13.49 | 13.49 | +0.13 (+0.97%) | 812,283 |
| 9 Nov 2021 | CNY | 13.37 | 13.94 | 13.06 | 13.36 | 13.36 | +0.06 (+0.45%) | 1,386,300 |
| 8 Nov 2021 | CNY | 12.8 | 13.31 | 12.77 | 13.3 | 13.3 | +0.38 (+2.94%) | 659,400 |
| 5 Nov 2021 | CNY | 13.33 | 13.33 | 12.81 | 12.92 | 12.92 | +0.04 (+0.31%) | 455,300 |
| 4 Nov 2021 | CNY | 13.04 | 13.04 | 12.83 | 12.88 | 12.88 | -0.01 (-0.08%) | 180,600 |
| 3 Nov 2021 | CNY | 12.88 | 13.01 | 12.63 | 12.89 | 12.89 | 0.0 (0.0%) | 302,000 |
| 2 Nov 2021 | CNY | 13.05 | 13.18 | 12.61 | 12.89 | 12.89 | -0.16 (-1.23%) | 485,700 |
| 1 Nov 2021 | CNY | 12.82 | 13.05 | 12.68 | 13.05 | 13.05 | +0.29 (+2.27%) | 266,700 |
| 29 Oct 2021 | CNY | 12.44 | 12.89 | 12.26 | 12.76 | 12.76 | +0.42 (+3.40%) | 524,400 |
| 28 Oct 2021 | CNY | 12.3 | 12.48 | 12.14 | 12.34 | 12.34 | +0.01 (+0.08%) | 429,000 |
| 27 Oct 2021 | CNY | 12.72 | 12.79 | 12.25 | 12.33 | 12.33 | -0.46 (-3.60%) | 726,700 |
| 26 Oct 2021 | CNY | 13.11 | 13.15 | 12.78 | 12.79 | 12.79 | -0.38 (-2.89%) | 521,000 |
| 25 Oct 2021 | CNY | 13.13 | 13.37 | 13.03 | 13.17 | 13.17 | 0.0 (0.0%) | 220,900 |
| 22 Oct 2021 | CNY | 13.64 | 13.64 | 13.16 | 13.17 | 13.17 | -0.34 (-2.52%) | 369,400 |
| 21 Oct 2021 | CNY | 13.76 | 13.85 | 13.44 | 13.51 | 13.51 | -0.24 (-1.75%) | 461,900 |
| 20 Oct 2021 | CNY | 14.02 | 14.13 | 13.73 | 13.75 | 13.75 | -0.39 (-2.76%) | 394,500 |
| 19 Oct 2021 | CNY | 14.09 | 14.25 | 13.89 | 14.14 | 14.14 | +0.15 (+1.07%) | 601,900 |
| 18 Oct 2021 | CNY | 13.83 | 14.04 | 13.65 | 13.99 | 13.99 | +0.16 (+1.16%) | 387,500 |
| 15 Oct 2021 | CNY | 14.04 | 14.15 | 13.8 | 13.83 | 13.83 | -0.16 (-1.14%) | 387,700 |
