| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 14.1765 | 14.4485 | 13.7574 | 13.7868 | 13.7868 | -0.39 (-2.75%) | 8,390,432 |
| 24 Nov 2021 | CNY | 14.375 | 14.5294 | 14.0882 | 14.1765 | 14.1765 | -0.199 (-1.38%) | 8,964,820 |
| 23 Nov 2021 | CNY | 14.1985 | 14.3971 | 13.9927 | 14.375 | 14.375 | -0.022 (-0.15%) | 10,752,040 |
| 22 Nov 2021 | CNY | 13.9485 | 14.4338 | 13.7206 | 14.3971 | 14.3971 | +0.5 (+3.60%) | 17,078,285 |
| 19 Nov 2021 | CNY | 13.2941 | 13.9338 | 13.1324 | 13.8971 | 13.8971 | +0.603 (+4.54%) | 15,263,825 |
| 18 Nov 2021 | CNY | 13.3677 | 13.6544 | 13.2427 | 13.2941 | 13.2941 | -0.456 (-3.32%) | 11,130,502 |
| 17 Nov 2021 | CNY | 12.8677 | 13.9706 | 12.8603 | 13.75 | 13.75 | +0.89 (+6.92%) | 18,407,851 |
| 16 Nov 2021 | CNY | 12.7132 | 12.8897 | 12.4632 | 12.8603 | 12.8603 | +0.213 (+1.69%) | 7,252,023 |
| 15 Nov 2021 | CNY | 12.5662 | 12.7647 | 12.4927 | 12.6471 | 12.6471 | +0.162 (+1.30%) | 5,022,008 |
| 12 Nov 2021 | CNY | 12.6765 | 12.7206 | 12.3088 | 12.4853 | 12.4853 | -0.191 (-1.51%) | 6,221,592 |
| 11 Nov 2021 | CNY | 12.7353 | 12.7868 | 12.5809 | 12.6765 | 12.6765 | -0.14 (-1.09%) | 5,614,365 |
| 10 Nov 2021 | CNY | 13.1618 | 13.2353 | 12.7279 | 12.8162 | 12.8162 | -0.544 (-4.07%) | 8,345,905 |
| 9 Nov 2021 | CNY | 13.2647 | 13.4265 | 13.1029 | 13.3603 | 13.3603 | -0.081 (-0.60%) | 9,607,951 |
| 8 Nov 2021 | CNY | 12.9779 | 13.4412 | 12.7868 | 13.4412 | 13.4412 | +0.559 (+4.34%) | 15,036,402 |
| 5 Nov 2021 | CNY | 12.6177 | 12.9265 | 12.3235 | 12.8824 | 12.8824 | +0.125 (+0.98%) | 10,118,938 |
| 4 Nov 2021 | CNY | 12.4927 | 12.9632 | 12.4927 | 12.7574 | 12.7574 | +0.324 (+2.60%) | 8,666,178 |
| 3 Nov 2021 | CNY | 12.6029 | 13.1324 | 12.4265 | 12.4338 | 12.4338 | -0.066 (-0.53%) | 8,239,784 |
| 2 Nov 2021 | CNY | 12.5515 | 12.9853 | 12.2059 | 12.5 | 12.5 | +0.029 (+0.24%) | 9,801,122 |
| 1 Nov 2021 | CNY | 12 | 12.5882 | 11.8677 | 12.4706 | 12.4706 | +0.757 (+6.47%) | 9,351,799 |
| 29 Oct 2021 | CNY | 11.9044 | 11.9779 | 11.4779 | 11.7132 | 11.7132 | -0.162 (-1.36%) | 5,589,110 |
| 28 Oct 2021 | CNY | 12.6618 | 12.6691 | 11.8309 | 11.875 | 11.875 | -0.779 (-6.16%) | 8,847,815 |
| 27 Oct 2021 | CNY | 13.1691 | 13.1691 | 12.6177 | 12.6544 | 12.6544 | -0.654 (-4.92%) | 9,438,118 |
| 26 Oct 2021 | CNY | 13.3162 | 13.5294 | 13.0294 | 13.3088 | 13.3088 | +0.243 (+1.86%) | 11,481,336 |
| 25 Oct 2021 | CNY | 12.8309 | 13.4559 | 12.7427 | 13.0662 | 13.0662 | +0.346 (+2.72%) | 10,443,888 |
| 22 Oct 2021 | CNY | 13.25 | 13.25 | 12.7059 | 12.7206 | 12.7206 | -0.588 (-4.42%) | 8,445,064 |
| 21 Oct 2021 | CNY | 13.2868 | 13.5294 | 13.1177 | 13.3088 | 13.3088 | -0.022 (-0.17%) | 9,326,200 |
| 20 Oct 2021 | CNY | 13.4559 | 13.5368 | 12.9779 | 13.3309 | 13.3309 | -0.346 (-2.53%) | 9,807,735 |
| 19 Oct 2021 | CNY | 13.6103 | 13.9632 | 13.4853 | 13.6765 | 13.6765 | +0.074 (+0.54%) | 8,552,672 |
| 18 Oct 2021 | CNY | 13.1618 | 13.7941 | 13.0882 | 13.6029 | 13.6029 | +0.272 (+2.04%) | 9,780,506 |
| 15 Oct 2021 | CNY | 13.7059 | 13.75 | 13.0147 | 13.3309 | 13.3309 | -0.169 (-1.25%) | 8,786,878 |
