| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 13.3 | 13.86 | 13.17 | 13.65 | 13.65 | +0.39 (+2.94%) | 7,909,154 |
| 10 Dec 2021 | CNY | 13.08 | 13.69 | 12.96 | 13.26 | 13.26 | +0.11 (+0.84%) | 7,518,486 |
| 9 Dec 2021 | CNY | 13.29 | 13.5 | 13.09 | 13.15 | 13.15 | +0.19 (+1.47%) | 6,778,056 |
| 8 Dec 2021 | CNY | 12.7 | 13.03 | 12.65 | 12.96 | 12.96 | +0.26 (+2.05%) | 4,582,742 |
| 7 Dec 2021 | CNY | 12.95 | 13 | 12.56 | 12.7 | 12.7 | -0.15 (-1.17%) | 4,928,523 |
| 6 Dec 2021 | CNY | 13.33 | 13.48 | 12.8 | 12.85 | 12.85 | -0.48 (-3.60%) | 5,050,538 |
| 3 Dec 2021 | CNY | 13.34 | 13.56 | 13.24 | 13.33 | 13.33 | -0.01 (-0.07%) | 3,610,894 |
| 2 Dec 2021 | CNY | 14.02 | 14.08 | 13.33 | 13.34 | 13.34 | -0.76 (-5.39%) | 6,875,725 |
| 1 Dec 2021 | CNY | 14.25 | 14.4 | 14.04 | 14.1 | 14.1 | -0.01 (-0.07%) | 4,982,044 |
| 30 Nov 2021 | CNY | 14.04 | 14.55 | 14.01 | 14.11 | 14.11 | +0.28 (+2.02%) | 6,661,687 |
| 29 Nov 2021 | CNY | 13.87 | 14.23 | 13.78 | 13.83 | 13.83 | -0.22 (-1.57%) | 4,780,299 |
| 26 Nov 2021 | CNY | 14.3 | 14.56 | 13.72 | 14.05 | 14.05 | -0.37 (-2.57%) | 9,867,816 |
| 25 Nov 2021 | CNY | 14.68 | 15.36 | 14.22 | 14.42 | 14.42 | -0.42 (-2.83%) | 14,922,456 |
| 24 Nov 2021 | CNY | 14.86 | 15.24 | 14.53 | 14.84 | 14.84 | -0.13 (-0.87%) | 9,932,545 |
| 23 Nov 2021 | CNY | 14.69 | 15.46 | 14.25 | 14.97 | 14.97 | +0.58 (+4.03%) | 14,665,554 |
| 22 Nov 2021 | CNY | 14.48 | 14.66 | 14.21 | 14.39 | 14.39 | +0.12 (+0.84%) | 7,100,954 |
| 19 Nov 2021 | CNY | 13.9 | 14.77 | 13.8 | 14.27 | 14.27 | +0.38 (+2.74%) | 8,700,939 |
| 18 Nov 2021 | CNY | 14.43 | 14.75 | 13.82 | 13.89 | 13.89 | -0.43 (-3.00%) | 8,178,693 |
| 17 Nov 2021 | CNY | 14.57 | 14.69 | 14.26 | 14.32 | 14.32 | -0.25 (-1.72%) | 8,144,474 |
| 16 Nov 2021 | CNY | 14.58 | 15.34 | 14.35 | 14.57 | 14.57 | -0.01 (-0.07%) | 11,283,738 |
| 15 Nov 2021 | CNY | 13.95 | 15.08 | 13.8 | 14.58 | 14.58 | +0.54 (+3.85%) | 14,475,548 |
| 12 Nov 2021 | CNY | 13.66 | 14.65 | 13.66 | 14.04 | 14.04 | +0.16 (+1.15%) | 11,133,461 |
| 11 Nov 2021 | CNY | 14.21 | 14.21 | 13.55 | 13.88 | 13.88 | -0.05 (-0.36%) | 12,969,285 |
| 10 Nov 2021 | CNY | 13.96 | 15.12 | 13.66 | 13.93 | 13.93 | +0.99 (+7.65%) | 18,872,643 |
| 9 Nov 2021 | CNY | 12.79 | 13.29 | 12.61 | 12.94 | 12.94 | +0.23 (+1.81%) | 6,001,707 |
| 8 Nov 2021 | CNY | 13 | 13.01 | 12.62 | 12.71 | 12.71 | -0.28 (-2.16%) | 4,264,825 |
| 5 Nov 2021 | CNY | 12.54 | 13.2 | 12.5 | 12.99 | 12.99 | +0.47 (+3.75%) | 8,309,751 |
| 4 Nov 2021 | CNY | 12.38 | 12.68 | 12.38 | 12.52 | 12.52 | +0.17 (+1.38%) | 4,062,346 |
| 3 Nov 2021 | CNY | 12.33 | 12.61 | 12.28 | 12.35 | 12.35 | +0.07 (+0.57%) | 3,822,005 |
| 2 Nov 2021 | CNY | 12.47 | 12.74 | 12.11 | 12.28 | 12.28 | -0.19 (-1.52%) | 4,083,501 |
