| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 10.36 | 11.09 | 10.28 | 10.98 | 10.98 | +0.71 (+6.91%) | 21,853,985 |
| 17 Nov 2021 | CNY | 10.05 | 10.28 | 10.04 | 10.27 | 10.27 | +0.2 (+1.99%) | 6,415,801 |
| 16 Nov 2021 | CNY | 10.39 | 10.39 | 10.06 | 10.07 | 10.07 | -0.33 (-3.17%) | 9,908,000 |
| 15 Nov 2021 | CNY | 10.43 | 10.48 | 10.25 | 10.4 | 10.4 | -0.1 (-0.95%) | 7,460,800 |
| 12 Nov 2021 | CNY | 10.55 | 10.6 | 10.32 | 10.5 | 10.5 | -0.1 (-0.94%) | 8,261,200 |
| 11 Nov 2021 | CNY | 10.35 | 10.68 | 10.31 | 10.6 | 10.6 | +0.2 (+1.92%) | 11,193,094 |
| 10 Nov 2021 | CNY | 10.36 | 10.49 | 10.09 | 10.4 | 10.4 | -0.05 (-0.48%) | 9,118,555 |
| 9 Nov 2021 | CNY | 10.38 | 10.54 | 10.3 | 10.45 | 10.45 | +0.07 (+0.67%) | 8,139,750 |
| 8 Nov 2021 | CNY | 10.17 | 10.41 | 10.02 | 10.38 | 10.38 | +0.31 (+3.08%) | 6,740,598 |
| 5 Nov 2021 | CNY | 10.42 | 10.48 | 10.06 | 10.07 | 10.07 | -0.45 (-4.28%) | 7,342,180 |
| 4 Nov 2021 | CNY | 10.36 | 10.54 | 10.26 | 10.52 | 10.52 | +0.19 (+1.84%) | 8,296,900 |
| 3 Nov 2021 | CNY | 10.29 | 10.38 | 10 | 10.33 | 10.33 | +0.07 (+0.68%) | 8,618,635 |
| 2 Nov 2021 | CNY | 10.75 | 10.85 | 10.09 | 10.26 | 10.26 | -0.53 (-4.91%) | 11,365,736 |
| 1 Nov 2021 | CNY | 10.49 | 10.89 | 10.44 | 10.79 | 10.79 | +0.18 (+1.70%) | 8,489,200 |
| 29 Oct 2021 | CNY | 10.44 | 10.88 | 10.44 | 10.61 | 10.61 | +0.01 (+0.09%) | 9,451,444 |
| 28 Oct 2021 | CNY | 11.37 | 11.43 | 10.48 | 10.6 | 10.6 | -0.77 (-6.77%) | 14,555,400 |
| 27 Oct 2021 | CNY | 11.57 | 11.66 | 11.16 | 11.37 | 11.37 | -0.51 (-4.29%) | 15,566,031 |
| 26 Oct 2021 | CNY | 11.78 | 12.04 | 11.5 | 11.88 | 11.88 | +0.33 (+2.86%) | 16,143,110 |
| 25 Oct 2021 | CNY | 11.42 | 11.78 | 11.32 | 11.55 | 11.55 | +0.13 (+1.14%) | 8,311,793 |
| 22 Oct 2021 | CNY | 11.88 | 12.06 | 11.4 | 11.42 | 11.42 | -0.55 (-4.59%) | 11,202,721 |
| 21 Oct 2021 | CNY | 11.97 | 12.4 | 11.76 | 11.97 | 11.97 | +0.09 (+0.76%) | 13,409,029 |
| 20 Oct 2021 | CNY | 12.27 | 12.29 | 11.62 | 11.88 | 11.88 | -0.42 (-3.41%) | 13,026,500 |
| 19 Oct 2021 | CNY | 11.65 | 12.66 | 11.5 | 12.3 | 12.3 | +0.63 (+5.40%) | 17,248,207 |
| 18 Oct 2021 | CNY | 11.3 | 11.76 | 10.95 | 11.67 | 11.67 | +0.48 (+4.29%) | 13,063,893 |
| 15 Oct 2021 | CNY | 11.66 | 11.72 | 11.19 | 11.19 | 11.19 | -0.53 (-4.52%) | 14,447,297 |
| 14 Oct 2021 | CNY | 11.68 | 11.95 | 11.37 | 11.72 | 11.72 | -0.91 (-7.21%) | 25,162,200 |
| 13 Oct 2021 | CNY | 13 | 13.25 | 12.25 | 12.63 | 12.63 | -0.53 (-4.03%) | 11,913,700 |
| 12 Oct 2021 | CNY | 13.94 | 14.18 | 12.88 | 13.16 | 13.16 | -0.61 (-4.43%) | 12,380,083 |
| 11 Oct 2021 | CNY | 14.14 | 14.26 | 12.63 | 13.77 | 13.77 | -0.25 (-1.78%) | 12,971,806 |
| 8 Oct 2021 | CNY | 15 | 15.07 | 13.85 | 14.02 | 14.02 | -0.75 (-5.08%) | 16,658,505 |
