| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 11.67 | 12.37 | 11.37 | 12.15 | 12.15 | +0.65 (+5.65%) | 131,450,412 |
| 17 Nov 2021 | CNY | 11.53 | 11.62 | 11.29 | 11.5 | 11.5 | -0.03 (-0.26%) | 118,106,518 |
| 16 Nov 2021 | CNY | 10.41 | 11.53 | 10.39 | 11.53 | 11.53 | +1.05 (+10.02%) | 112,226,341 |
| 15 Nov 2021 | CNY | 10.82 | 11.15 | 10.16 | 10.48 | 10.48 | -0.34 (-3.14%) | 74,641,175 |
| 12 Nov 2021 | CNY | 10.75 | 11 | 10.41 | 10.82 | 10.82 | +0.07 (+0.65%) | 56,093,653 |
| 11 Nov 2021 | CNY | 11.01 | 11.04 | 10.65 | 10.75 | 10.75 | -0.29 (-2.63%) | 63,773,392 |
| 10 Nov 2021 | CNY | 11.36 | 11.39 | 10.87 | 11.04 | 11.04 | -0.31 (-2.73%) | 65,841,216 |
| 9 Nov 2021 | CNY | 10.78 | 11.48 | 10.63 | 11.35 | 11.35 | +0.56 (+5.19%) | 82,962,555 |
| 8 Nov 2021 | CNY | 10.96 | 11.22 | 10.65 | 10.79 | 10.79 | -0.19 (-1.73%) | 58,515,420 |
| 5 Nov 2021 | CNY | 11.25 | 11.32 | 10.92 | 10.98 | 10.98 | -0.26 (-2.31%) | 66,289,662 |
| 4 Nov 2021 | CNY | 10.92 | 11.33 | 10.84 | 11.24 | 11.24 | +0.17 (+1.54%) | 88,305,646 |
| 3 Nov 2021 | CNY | 10.2 | 11.16 | 10.11 | 11.07 | 11.07 | +0.86 (+8.42%) | 107,158,299 |
| 2 Nov 2021 | CNY | 10.62 | 10.65 | 10.01 | 10.21 | 10.21 | -0.4 (-3.77%) | 61,396,981 |
| 1 Nov 2021 | CNY | 10.74 | 10.81 | 10.48 | 10.61 | 10.61 | -0.03 (-0.28%) | 63,747,151 |
| 29 Oct 2021 | CNY | 9.69 | 10.64 | 9.68 | 10.64 | 10.64 | +0.97 (+10.03%) | 55,754,266 |
| 28 Oct 2021 | CNY | 10.7 | 10.71 | 9.65 | 9.67 | 9.67 | -1.05 (-9.79%) | 79,125,279 |
| 27 Oct 2021 | CNY | 10.78 | 11.03 | 10.67 | 10.72 | 10.72 | -0.18 (-1.65%) | 38,056,560 |
| 26 Oct 2021 | CNY | 10.92 | 11.06 | 10.77 | 10.9 | 10.9 | -0.04 (-0.37%) | 44,024,817 |
| 25 Oct 2021 | CNY | 10.82 | 11.05 | 10.55 | 10.94 | 10.94 | +0.14 (+1.30%) | 47,551,956 |
| 22 Oct 2021 | CNY | 11.11 | 11.17 | 10.71 | 10.8 | 10.8 | -0.06 (-0.55%) | 49,901,094 |
| 21 Oct 2021 | CNY | 10.91 | 11.04 | 10.75 | 10.86 | 10.86 | -0.01 (-0.09%) | 54,135,981 |
| 20 Oct 2021 | CNY | 10.69 | 11.05 | 10.69 | 10.87 | 10.87 | -0.01 (-0.09%) | 108,726,133 |
| 19 Oct 2021 | CNY | 9.81 | 10.88 | 9.8 | 10.88 | 10.88 | +0.99 (+10.01%) | 76,891,961 |
| 18 Oct 2021 | CNY | 9.55 | 9.91 | 9.46 | 9.89 | 9.89 | +0.34 (+3.56%) | 42,025,798 |
| 15 Oct 2021 | CNY | 9.76 | 9.87 | 9.52 | 9.55 | 9.55 | -0.21 (-2.15%) | 42,719,239 |
| 14 Oct 2021 | CNY | 10.1 | 10.25 | 9.58 | 9.76 | 9.76 | -0.34 (-3.37%) | 54,720,325 |
| 13 Oct 2021 | CNY | 10.5 | 11 | 9.95 | 10.1 | 10.1 | -0.25 (-2.42%) | 66,712,737 |
| 12 Oct 2021 | CNY | 10.67 | 10.76 | 10.26 | 10.35 | 10.35 | -0.59 (-5.39%) | 64,954,458 |
| 11 Oct 2021 | CNY | 10.54 | 11.38 | 10.49 | 10.94 | 10.94 | +0.33 (+3.11%) | 97,099,095 |
| 8 Oct 2021 | CNY | 10.34 | 10.93 | 10.25 | 10.61 | 10.61 | +0.5 (+4.95%) | 73,264,368 |
