| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.42 | 10.47 | 10.32 | 10.37 | 10.37 | -0.05 (-0.48%) | 9,218,230 |
| 25 Nov 2021 | CNY | 10.46 | 10.47 | 10.37 | 10.42 | 10.42 | -0.04 (-0.38%) | 6,743,012 |
| 24 Nov 2021 | CNY | 10.59 | 10.63 | 10.45 | 10.46 | 10.46 | -0.15 (-1.41%) | 10,742,505 |
| 23 Nov 2021 | CNY | 10.66 | 10.73 | 10.57 | 10.61 | 10.61 | +0.03 (+0.28%) | 15,247,280 |
| 22 Nov 2021 | CNY | 10.47 | 10.65 | 10.44 | 10.58 | 10.58 | +0.08 (+0.76%) | 10,901,231 |
| 19 Nov 2021 | CNY | 10.39 | 10.5 | 10.26 | 10.5 | 10.5 | +0.1 (+0.96%) | 9,264,856 |
| 18 Nov 2021 | CNY | 10.6 | 10.61 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 9,439,478 |
| 17 Nov 2021 | CNY | 10.58 | 10.63 | 10.53 | 10.6 | 10.6 | +0.09 (+0.86%) | 6,725,417 |
| 16 Nov 2021 | CNY | 10.69 | 10.73 | 10.51 | 10.51 | 10.51 | -0.18 (-1.68%) | 8,648,849 |
| 15 Nov 2021 | CNY | 10.66 | 10.81 | 10.62 | 10.69 | 10.69 | +0.04 (+0.38%) | 9,857,777 |
| 12 Nov 2021 | CNY | 10.62 | 10.68 | 10.46 | 10.65 | 10.65 | +0.04 (+0.38%) | 10,832,040 |
| 11 Nov 2021 | CNY | 10.63 | 10.66 | 10.56 | 10.61 | 10.61 | -0.01 (-0.09%) | 6,785,070 |
| 10 Nov 2021 | CNY | 10.62 | 10.64 | 10.5 | 10.62 | 10.62 | -0.04 (-0.38%) | 8,028,289 |
| 9 Nov 2021 | CNY | 10.63 | 10.77 | 10.59 | 10.66 | 10.66 | -0.04 (-0.37%) | 8,682,095 |
| 8 Nov 2021 | CNY | 10.7 | 10.89 | 10.63 | 10.7 | 10.7 | +0.03 (+0.28%) | 9,534,164 |
| 5 Nov 2021 | CNY | 10.52 | 10.95 | 10.45 | 10.67 | 10.67 | +0.12 (+1.14%) | 16,614,362 |
| 4 Nov 2021 | CNY | 10.41 | 10.61 | 10.41 | 10.55 | 10.55 | +0.1 (+0.96%) | 9,822,930 |
| 3 Nov 2021 | CNY | 10.46 | 10.55 | 10.28 | 10.45 | 10.45 | -0.08 (-0.76%) | 9,451,935 |
| 2 Nov 2021 | CNY | 10.46 | 10.65 | 10.34 | 10.53 | 10.53 | +0.05 (+0.48%) | 10,930,229 |
| 1 Nov 2021 | CNY | 10.32 | 10.55 | 10.28 | 10.48 | 10.48 | +0.07 (+0.67%) | 9,473,005 |
| 29 Oct 2021 | CNY | 10.29 | 10.45 | 10.26 | 10.41 | 10.41 | +0.12 (+1.17%) | 10,235,953 |
| 28 Oct 2021 | CNY | 10.8 | 10.8 | 10.25 | 10.29 | 10.29 | -0.57 (-5.25%) | 18,315,692 |
| 27 Oct 2021 | CNY | 10.88 | 10.99 | 10.75 | 10.86 | 10.86 | -0.03 (-0.28%) | 10,848,504 |
| 26 Oct 2021 | CNY | 10.96 | 10.97 | 10.83 | 10.89 | 10.89 | 0.0 (0.0%) | 8,550,561 |
| 25 Oct 2021 | CNY | 10.81 | 10.92 | 10.75 | 10.89 | 10.89 | +0.07 (+0.65%) | 6,759,138 |
| 22 Oct 2021 | CNY | 10.83 | 10.92 | 10.73 | 10.82 | 10.82 | -0.05 (-0.46%) | 11,095,987 |
| 21 Oct 2021 | CNY | 11.03 | 11.05 | 10.79 | 10.87 | 10.87 | -0.18 (-1.63%) | 11,811,206 |
| 20 Oct 2021 | CNY | 10.95 | 11.16 | 10.85 | 11.05 | 11.05 | +0.1 (+0.91%) | 13,375,105 |
| 19 Oct 2021 | CNY | 11.03 | 11.12 | 10.93 | 10.95 | 10.95 | -0.05 (-0.45%) | 11,190,029 |
| 18 Oct 2021 | CNY | 10.99 | 11.06 | 10.93 | 11 | 11 | -0.04 (-0.36%) | 9,083,402 |
