| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 14.38 | 14.72 | 14.29 | 14.49 | 14.49 | -0.02 (-0.14%) | 2,555,480 |
| 2 Dec 2021 | CNY | 15.59 | 15.59 | 14.3 | 14.51 | 14.51 | -1.04 (-6.69%) | 4,718,120 |
| 1 Dec 2021 | CNY | 15.35 | 15.75 | 15.25 | 15.55 | 15.55 | +0.09 (+0.58%) | 2,482,970 |
| 30 Nov 2021 | CNY | 15.58 | 16.09 | 15.23 | 15.46 | 15.46 | +0.03 (+0.19%) | 3,320,722 |
| 29 Nov 2021 | CNY | 15.66 | 16.16 | 15.28 | 15.43 | 15.43 | -0.55 (-3.44%) | 4,920,363 |
| 26 Nov 2021 | CNY | 16.44 | 16.96 | 15.98 | 15.98 | 15.98 | -0.42 (-2.56%) | 4,502,982 |
| 25 Nov 2021 | CNY | 15.94 | 16.55 | 15.6 | 16.4 | 16.4 | +0.37 (+2.31%) | 5,253,691 |
| 24 Nov 2021 | CNY | 16.25 | 16.55 | 15.9 | 16.03 | 16.03 | -0.55 (-3.32%) | 4,695,374 |
| 23 Nov 2021 | CNY | 16.02 | 16.96 | 15.91 | 16.58 | 16.58 | +0.61 (+3.82%) | 5,734,144 |
| 22 Nov 2021 | CNY | 16.08 | 16.71 | 15.78 | 15.97 | 15.97 | -0.22 (-1.36%) | 5,604,933 |
| 19 Nov 2021 | CNY | 15.69 | 16.29 | 15.41 | 16.19 | 16.19 | +0.46 (+2.92%) | 4,466,683 |
| 18 Nov 2021 | CNY | 15.65 | 15.98 | 15.29 | 15.73 | 15.73 | -0.05 (-0.32%) | 4,739,477 |
| 17 Nov 2021 | CNY | 15.05 | 16.01 | 14.9 | 15.78 | 15.78 | +0.7 (+4.64%) | 6,087,204 |
| 16 Nov 2021 | CNY | 15.95 | 16.08 | 14.72 | 15.08 | 15.08 | -1.07 (-6.63%) | 8,017,074 |
| 15 Nov 2021 | CNY | 16.11 | 16.6 | 15.5 | 16.15 | 16.15 | +0.22 (+1.38%) | 9,916,736 |
| 12 Nov 2021 | CNY | 15.15 | 16.11 | 14.63 | 15.93 | 15.93 | +0.78 (+5.15%) | 11,055,086 |
| 11 Nov 2021 | CNY | 14.14 | 15.15 | 13.86 | 15.15 | 15.15 | +1.11 (+7.91%) | 13,252,350 |
| 10 Nov 2021 | CNY | 13.62 | 14.6 | 13.3 | 14.04 | 14.04 | +0.53 (+3.92%) | 10,506,164 |
| 9 Nov 2021 | CNY | 12.83 | 14.14 | 12.83 | 13.51 | 13.51 | +0.54 (+4.16%) | 10,344,041 |
| 8 Nov 2021 | CNY | 12.68 | 13.38 | 12.6 | 12.97 | 12.97 | +0.31 (+2.45%) | 5,705,653 |
| 5 Nov 2021 | CNY | 12.35 | 13.14 | 12.33 | 12.66 | 12.66 | +0.17 (+1.36%) | 6,757,412 |
| 4 Nov 2021 | CNY | 12.13 | 12.62 | 12.13 | 12.49 | 12.49 | +0.23 (+1.88%) | 5,322,253 |
| 3 Nov 2021 | CNY | 12.44 | 12.44 | 12.06 | 12.26 | 12.26 | -0.45 (-3.54%) | 5,948,169 |
| 2 Nov 2021 | CNY | 12.51 | 13.1 | 12.35 | 12.71 | 12.71 | +0.5 (+4.10%) | 10,604,826 |
| 1 Nov 2021 | CNY | 12.05 | 12.57 | 12.05 | 12.21 | 12.21 | +0.35 (+2.95%) | 6,541,393 |
| 29 Oct 2021 | CNY | 11.76 | 12.09 | 11.63 | 11.86 | 11.86 | +0.18 (+1.54%) | 4,591,849 |
| 28 Oct 2021 | CNY | 12 | 12.18 | 11.56 | 11.68 | 11.68 | -0.51 (-4.18%) | 5,905,176 |
| 27 Oct 2021 | CNY | 13.02 | 13.08 | 12.15 | 12.19 | 12.19 | -0.58 (-4.54%) | 8,597,439 |
| 26 Oct 2021 | CNY | 13.34 | 13.55 | 12.73 | 12.77 | 12.77 | -0.55 (-4.13%) | 8,725,513 |
| 25 Oct 2021 | CNY | 13.2 | 13.56 | 12.85 | 13.32 | 13.32 | -0.37 (-2.70%) | 9,859,163 |
