| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 13.38 | 14.28 | 13.38 | 14.28 | 14.28 | +0.84 (+6.25%) | 21,266,388 |
| 25 Nov 2021 | CNY | 13.54 | 13.8 | 13.18 | 13.44 | 13.44 | -0.08 (-0.59%) | 12,412,450 |
| 24 Nov 2021 | CNY | 13.68 | 13.93 | 13.36 | 13.52 | 13.52 | -0.22 (-1.60%) | 11,964,593 |
| 23 Nov 2021 | CNY | 13.67 | 13.76 | 13.3 | 13.74 | 13.74 | -0.06 (-0.43%) | 19,939,121 |
| 22 Nov 2021 | CNY | 13.94 | 13.96 | 13.08 | 13.8 | 13.8 | -0.11 (-0.79%) | 26,562,440 |
| 19 Nov 2021 | CNY | 13.6 | 14.05 | 13.39 | 13.91 | 13.91 | +0.31 (+2.28%) | 22,347,615 |
| 18 Nov 2021 | CNY | 14.09 | 14.35 | 13.39 | 13.6 | 13.6 | -0.8 (-5.56%) | 31,311,561 |
| 17 Nov 2021 | CNY | 13.9 | 14.4 | 13.67 | 14.4 | 14.4 | +0.5 (+3.60%) | 24,965,172 |
| 16 Nov 2021 | CNY | 13.72 | 14.26 | 13.32 | 13.9 | 13.9 | -0.22 (-1.56%) | 28,079,038 |
| 15 Nov 2021 | CNY | 13.84 | 14.6 | 13.6 | 14.12 | 14.12 | +0.08 (+0.57%) | 40,920,292 |
| 12 Nov 2021 | CNY | 13.77 | 14.18 | 13.48 | 14.04 | 14.04 | +0.38 (+2.78%) | 39,401,923 |
| 11 Nov 2021 | CNY | 12.72 | 14.28 | 12.44 | 13.66 | 13.66 | +0.68 (+5.24%) | 52,361,389 |
| 10 Nov 2021 | CNY | 12.44 | 13.2 | 12.36 | 12.98 | 12.98 | +0.73 (+5.96%) | 45,846,311 |
| 9 Nov 2021 | CNY | 11.13 | 12.25 | 11.08 | 12.25 | 12.25 | +1.11 (+9.96%) | 41,429,751 |
| 8 Nov 2021 | CNY | 10.98 | 11.18 | 10.8 | 11.14 | 11.14 | +0.09 (+0.81%) | 18,728,638 |
| 5 Nov 2021 | CNY | 10.5 | 11.1 | 10.43 | 11.05 | 11.05 | +0.28 (+2.60%) | 23,741,996 |
| 4 Nov 2021 | CNY | 10.51 | 10.85 | 10.5 | 10.77 | 10.77 | +0.27 (+2.57%) | 16,132,464 |
| 3 Nov 2021 | CNY | 10.55 | 10.6 | 10.34 | 10.5 | 10.5 | +0.01 (+0.10%) | 8,691,966 |
| 2 Nov 2021 | CNY | 10.5 | 10.7 | 10.24 | 10.49 | 10.49 | -0.18 (-1.69%) | 15,625,435 |
| 1 Nov 2021 | CNY | 10.15 | 10.74 | 10.02 | 10.67 | 10.67 | +0.52 (+5.12%) | 17,384,216 |
| 29 Oct 2021 | CNY | 10.1 | 10.49 | 9.95 | 10.15 | 10.15 | +0.03 (+0.30%) | 10,793,373 |
| 28 Oct 2021 | CNY | 10.22 | 10.4 | 9.7 | 10.12 | 10.12 | -0.28 (-2.69%) | 16,286,254 |
| 27 Oct 2021 | CNY | 10.62 | 10.65 | 10.28 | 10.4 | 10.4 | -0.23 (-2.16%) | 12,293,471 |
| 26 Oct 2021 | CNY | 10.9 | 10.98 | 10.52 | 10.63 | 10.63 | -0.3 (-2.74%) | 12,676,249 |
| 25 Oct 2021 | CNY | 10.87 | 10.95 | 10.67 | 10.93 | 10.93 | +0.06 (+0.55%) | 12,951,851 |
| 22 Oct 2021 | CNY | 10.59 | 11.02 | 10.24 | 10.87 | 10.87 | +0.26 (+2.45%) | 21,710,289 |
| 21 Oct 2021 | CNY | 10.68 | 10.78 | 10.47 | 10.61 | 10.61 | -0.17 (-1.58%) | 20,097,666 |
| 20 Oct 2021 | CNY | 10.26 | 10.82 | 10.05 | 10.78 | 10.78 | +0.58 (+5.69%) | 31,366,551 |
| 19 Oct 2021 | CNY | 10.47 | 10.54 | 9.95 | 10.2 | 10.2 | -0.21 (-2.02%) | 13,660,132 |
| 18 Oct 2021 | CNY | 10.36 | 10.51 | 10.18 | 10.41 | 10.41 | +0.05 (+0.48%) | 10,899,066 |
