| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 14.16 | 14.43 | 13.98 | 14.28 | 14.28 | +0.12 (+0.85%) | 5,784,300 |
| 29 Nov 2021 | CNY | 14.22 | 14.39 | 13.97 | 14.16 | 14.16 | -0.37 (-2.55%) | 6,608,157 |
| 26 Nov 2021 | CNY | 14.58 | 14.94 | 14.44 | 14.53 | 14.53 | -0.1 (-0.68%) | 6,417,900 |
| 25 Nov 2021 | CNY | 15.08 | 15.16 | 14.55 | 14.63 | 14.63 | -0.43 (-2.86%) | 9,448,496 |
| 24 Nov 2021 | CNY | 14.23 | 15.6 | 14.13 | 15.06 | 15.06 | +0.81 (+5.68%) | 16,909,149 |
| 23 Nov 2021 | CNY | 14.14 | 14.51 | 14.02 | 14.25 | 14.25 | +0.1 (+0.71%) | 8,044,883 |
| 22 Nov 2021 | CNY | 13.98 | 14.25 | 13.75 | 14.15 | 14.15 | +0.17 (+1.22%) | 6,736,742 |
| 19 Nov 2021 | CNY | 13.9 | 14.07 | 13.64 | 13.98 | 13.98 | -0.01 (-0.07%) | 5,139,298 |
| 18 Nov 2021 | CNY | 13.67 | 14.2 | 13.59 | 13.99 | 13.99 | +0.3 (+2.19%) | 7,658,344 |
| 17 Nov 2021 | CNY | 13.51 | 13.83 | 13.49 | 13.69 | 13.69 | +0.16 (+1.18%) | 4,915,686 |
| 16 Nov 2021 | CNY | 13.81 | 13.99 | 13.51 | 13.53 | 13.53 | -0.39 (-2.80%) | 7,453,652 |
| 15 Nov 2021 | CNY | 14.7 | 14.74 | 13.87 | 13.92 | 13.92 | -0.67 (-4.59%) | 11,749,828 |
| 12 Nov 2021 | CNY | 14.05 | 14.79 | 13.66 | 14.59 | 14.59 | +0.53 (+3.77%) | 13,825,039 |
| 11 Nov 2021 | CNY | 14 | 14.24 | 13.76 | 14.06 | 14.06 | -0.14 (-0.99%) | 8,006,500 |
| 10 Nov 2021 | CNY | 13.44 | 14.46 | 13.44 | 14.2 | 14.2 | +0.77 (+5.73%) | 15,420,700 |
| 9 Nov 2021 | CNY | 13.27 | 13.48 | 13.19 | 13.43 | 13.43 | +0.04 (+0.30%) | 5,808,898 |
| 8 Nov 2021 | CNY | 12.65 | 13.47 | 12.52 | 13.39 | 13.39 | +0.71 (+5.60%) | 8,501,491 |
| 5 Nov 2021 | CNY | 12.87 | 13.03 | 12.61 | 12.68 | 12.68 | -0.35 (-2.69%) | 5,776,107 |
| 4 Nov 2021 | CNY | 12.8 | 13.26 | 12.8 | 13.03 | 13.03 | +0.12 (+0.93%) | 5,697,100 |
| 3 Nov 2021 | CNY | 12.66 | 13.07 | 12.52 | 12.91 | 12.91 | +0.23 (+1.81%) | 5,248,800 |
| 2 Nov 2021 | CNY | 12.76 | 13.27 | 12.61 | 12.68 | 12.68 | -0.09 (-0.70%) | 7,129,888 |
| 1 Nov 2021 | CNY | 12.44 | 12.87 | 12.33 | 12.77 | 12.77 | +0.27 (+2.16%) | 5,720,288 |
| 29 Oct 2021 | CNY | 12.5 | 12.75 | 12 | 12.5 | 12.5 | -0.41 (-3.18%) | 8,511,900 |
| 28 Oct 2021 | CNY | 13.49 | 13.9 | 12.73 | 12.91 | 12.91 | -0.73 (-5.35%) | 9,325,000 |
| 27 Oct 2021 | CNY | 13.83 | 14.31 | 13.51 | 13.64 | 13.64 | -0.4 (-2.85%) | 11,844,366 |
| 26 Oct 2021 | CNY | 14.2 | 14.8 | 13.99 | 14.04 | 14.04 | +0.14 (+1.01%) | 18,900,662 |
| 25 Oct 2021 | CNY | 12.89 | 13.9 | 12.78 | 13.9 | 13.9 | +1.26 (+9.97%) | 14,343,359 |
| 22 Oct 2021 | CNY | 12.97 | 13.06 | 12.6 | 12.64 | 12.64 | -0.36 (-2.77%) | 3,779,980 |
| 21 Oct 2021 | CNY | 12.92 | 13.24 | 12.78 | 13 | 13 | +0.1 (+0.78%) | 5,285,959 |
| 20 Oct 2021 | CNY | 12.71 | 13.05 | 12.64 | 12.9 | 12.9 | -0.04 (-0.31%) | 3,977,615 |
