| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 11.47 | 11.5 | 11.12 | 11.24 | 11.24 | -0.19 (-1.66%) | 131,963,171 |
| 24 Nov 2021 | CNY | 10.81 | 11.46 | 10.76 | 11.43 | 11.43 | +0.56 (+5.15%) | 200,337,239 |
| 23 Nov 2021 | CNY | 10.8 | 11.19 | 10.74 | 10.87 | 10.87 | +0.06 (+0.56%) | 159,911,541 |
| 22 Nov 2021 | CNY | 10.69 | 10.87 | 10.53 | 10.81 | 10.81 | +0.01 (+0.09%) | 130,953,348 |
| 19 Nov 2021 | CNY | 10.44 | 11.06 | 10.25 | 10.8 | 10.8 | +0.44 (+4.25%) | 184,293,181 |
| 18 Nov 2021 | CNY | 10.39 | 10.55 | 10.27 | 10.36 | 10.36 | -0.01 (-0.10%) | 91,242,396 |
| 17 Nov 2021 | CNY | 10.11 | 10.42 | 10.09 | 10.37 | 10.37 | +0.17 (+1.67%) | 86,399,141 |
| 16 Nov 2021 | CNY | 10.5 | 10.54 | 10.16 | 10.2 | 10.2 | -0.36 (-3.41%) | 136,392,580 |
| 15 Nov 2021 | CNY | 10.53 | 10.73 | 10.35 | 10.56 | 10.56 | +0.05 (+0.48%) | 103,144,854 |
| 12 Nov 2021 | CNY | 11.05 | 11.19 | 10.5 | 10.51 | 10.51 | -0.39 (-3.58%) | 163,345,118 |
| 11 Nov 2021 | CNY | 10.8 | 11.03 | 10.64 | 10.9 | 10.9 | +0.15 (+1.40%) | 137,597,720 |
| 10 Nov 2021 | CNY | 10.6 | 10.87 | 10.2 | 10.75 | 10.75 | +0.06 (+0.56%) | 148,033,561 |
| 9 Nov 2021 | CNY | 10.88 | 10.89 | 10.57 | 10.69 | 10.69 | -0.08 (-0.74%) | 77,684,129 |
| 8 Nov 2021 | CNY | 10.8 | 10.98 | 10.71 | 10.77 | 10.77 | +0.08 (+0.75%) | 89,357,707 |
| 5 Nov 2021 | CNY | 10.99 | 11.16 | 10.69 | 10.69 | 10.69 | -0.67 (-5.90%) | 155,649,419 |
| 4 Nov 2021 | CNY | 11.8 | 11.82 | 11.26 | 11.36 | 11.36 | -0.45 (-3.81%) | 139,901,210 |
| 3 Nov 2021 | CNY | 11.6 | 11.83 | 11.33 | 11.81 | 11.81 | +0.33 (+2.87%) | 113,811,045 |
| 2 Nov 2021 | CNY | 12.06 | 12.09 | 11.22 | 11.48 | 11.48 | -0.48 (-4.01%) | 148,263,979 |
| 1 Nov 2021 | CNY | 11.86 | 12.2 | 11.85 | 11.96 | 11.96 | +0.07 (+0.59%) | 101,809,382 |
| 29 Oct 2021 | CNY | 12.2 | 12.22 | 11.86 | 11.89 | 11.89 | -0.14 (-1.16%) | 116,384,809 |
| 28 Oct 2021 | CNY | 12.33 | 12.4 | 11.7 | 12.03 | 12.03 | -0.3 (-2.43%) | 144,713,767 |
| 27 Oct 2021 | CNY | 12.78 | 12.79 | 12.2 | 12.33 | 12.33 | -0.56 (-4.34%) | 159,364,105 |
| 26 Oct 2021 | CNY | 13.11 | 13.16 | 12.79 | 12.89 | 12.89 | -0.24 (-1.83%) | 105,215,088 |
| 25 Oct 2021 | CNY | 12.93 | 13.19 | 12.67 | 13.13 | 13.13 | +0.18 (+1.39%) | 104,413,273 |
| 22 Oct 2021 | CNY | 13.55 | 13.77 | 12.62 | 12.95 | 12.95 | -0.91 (-6.57%) | 214,484,512 |
| 21 Oct 2021 | CNY | 13.99 | 14.3 | 13.63 | 13.86 | 13.86 | +0.21 (+1.54%) | 148,955,208 |
| 20 Oct 2021 | CNY | 13.42 | 13.96 | 13.21 | 13.65 | 13.65 | -0.17 (-1.23%) | 116,029,199 |
| 19 Oct 2021 | CNY | 13.92 | 13.95 | 13.67 | 13.82 | 13.82 | -0.31 (-2.19%) | 120,908,002 |
| 18 Oct 2021 | CNY | 13.73 | 14.17 | 13.35 | 14.13 | 14.13 | +0.53 (+3.90%) | 166,697,746 |
| 15 Oct 2021 | CNY | 13.66 | 13.9 | 13.13 | 13.6 | 13.6 | -0.26 (-1.88%) | 169,315,146 |
