| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 12.34 | 12.52 | 12.3 | 12.47 | 12.47 | +0.05 (+0.40%) | 626,868 |
| 16 Nov 2021 | CNY | 12.4 | 12.54 | 12.28 | 12.42 | 12.42 | -0.05 (-0.40%) | 644,372 |
| 15 Nov 2021 | CNY | 12.23 | 12.47 | 12.15 | 12.47 | 12.47 | +0.26 (+2.13%) | 867,792 |
| 12 Nov 2021 | CNY | 12.14 | 12.25 | 11.94 | 12.21 | 12.21 | +0.07 (+0.58%) | 554,214 |
| 11 Nov 2021 | CNY | 12.1 | 12.34 | 11.93 | 12.14 | 12.14 | +0.13 (+1.08%) | 1,034,254 |
| 10 Nov 2021 | CNY | 11.93 | 12.07 | 11.76 | 12.01 | 12.01 | +0.14 (+1.18%) | 506,147 |
| 9 Nov 2021 | CNY | 11.79 | 11.93 | 11.78 | 11.87 | 11.87 | +0.09 (+0.76%) | 443,868 |
| 8 Nov 2021 | CNY | 11.64 | 12.04 | 11.58 | 11.78 | 11.78 | +0.26 (+2.26%) | 990,353 |
| 5 Nov 2021 | CNY | 11.58 | 11.64 | 11.43 | 11.52 | 11.52 | +0.02 (+0.17%) | 322,440 |
| 4 Nov 2021 | CNY | 11.31 | 11.56 | 11.31 | 11.5 | 11.5 | +0.08 (+0.70%) | 437,949 |
| 3 Nov 2021 | CNY | 11.34 | 11.45 | 11.26 | 11.42 | 11.42 | +0.04 (+0.35%) | 491,233 |
| 2 Nov 2021 | CNY | 11.82 | 11.87 | 11.34 | 11.38 | 11.38 | -0.44 (-3.72%) | 936,556 |
| 1 Nov 2021 | CNY | 11.55 | 11.88 | 11.55 | 11.82 | 11.82 | -0.16 (-1.34%) | 576,386 |
| 29 Oct 2021 | CNY | 11.68 | 11.99 | 11.68 | 11.98 | 11.98 | +0.3 (+2.57%) | 319,741 |
| 28 Oct 2021 | CNY | 12.08 | 12.08 | 11.56 | 11.68 | 11.68 | -0.27 (-2.26%) | 754,675 |
| 27 Oct 2021 | CNY | 12.2 | 12.2 | 11.87 | 11.95 | 11.95 | -0.21 (-1.73%) | 479,865 |
| 26 Oct 2021 | CNY | 12.15 | 12.28 | 12.11 | 12.16 | 12.16 | +0.04 (+0.33%) | 357,971 |
| 25 Oct 2021 | CNY | 11.98 | 12.13 | 11.9 | 12.12 | 12.12 | +0.12 (+1%) | 258,908 |
| 22 Oct 2021 | CNY | 12.13 | 12.14 | 11.96 | 12 | 12 | -0.13 (-1.07%) | 422,820 |
| 21 Oct 2021 | CNY | 12.29 | 12.3 | 12.05 | 12.13 | 12.13 | -0.16 (-1.30%) | 873,031 |
| 20 Oct 2021 | CNY | 12.27 | 12.33 | 12.24 | 12.29 | 12.29 | +0.01 (+0.08%) | 353,513 |
| 19 Oct 2021 | CNY | 12.38 | 12.38 | 12.23 | 12.28 | 12.28 | -0.08 (-0.65%) | 590,477 |
| 18 Oct 2021 | CNY | 12.39 | 12.4 | 12.26 | 12.36 | 12.36 | -0.04 (-0.32%) | 391,616 |
| 15 Oct 2021 | CNY | 12.62 | 12.67 | 12.22 | 12.4 | 12.4 | -0.21 (-1.67%) | 925,396 |
| 14 Oct 2021 | CNY | 12.66 | 12.7 | 12.5 | 12.61 | 12.61 | +0.01 (+0.08%) | 300,199 |
| 13 Oct 2021 | CNY | 12.55 | 12.68 | 12.46 | 12.6 | 12.6 | 0.0 (0.0%) | 518,088 |
| 12 Oct 2021 | CNY | 12.82 | 12.89 | 12.55 | 12.6 | 12.6 | -0.27 (-2.10%) | 602,368 |
| 11 Oct 2021 | CNY | 12.92 | 12.96 | 12.72 | 12.87 | 12.87 | -0.05 (-0.39%) | 528,109 |
| 8 Oct 2021 | CNY | 12.78 | 13.02 | 12.78 | 12.92 | 12.92 | +0.2 (+1.57%) | 691,665 |
| 30 Sep 2021 | CNY | 12.57 | 12.75 | 12.5 | 12.72 | 12.72 | +0.19 (+1.52%) | 439,307 |
