| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 8.64 | 8.76 | 8.56 | 8.74 | 8.74 | +0.03 (+0.34%) | 3,658,214 |
| 18 Nov 2021 | CNY | 8.7 | 8.79 | 8.61 | 8.71 | 8.71 | +0.01 (+0.11%) | 3,800,200 |
| 17 Nov 2021 | CNY | 8.49 | 8.87 | 8.49 | 8.7 | 8.7 | +0.33 (+3.94%) | 5,256,604 |
| 16 Nov 2021 | CNY | 8.67 | 8.71 | 8.34 | 8.37 | 8.37 | -0.24 (-2.79%) | 3,881,579 |
| 15 Nov 2021 | CNY | 8.42 | 8.67 | 8.37 | 8.61 | 8.61 | +0.18 (+2.14%) | 4,264,791 |
| 12 Nov 2021 | CNY | 8.35 | 8.46 | 8.23 | 8.43 | 8.43 | +0.08 (+0.96%) | 3,761,800 |
| 11 Nov 2021 | CNY | 8.39 | 8.43 | 8.29 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,984,400 |
| 10 Nov 2021 | CNY | 8.38 | 8.46 | 8.19 | 8.33 | 8.33 | -0.04 (-0.48%) | 3,837,800 |
| 9 Nov 2021 | CNY | 8.27 | 8.57 | 8.24 | 8.37 | 8.37 | +0.14 (+1.70%) | 4,723,691 |
| 8 Nov 2021 | CNY | 8.28 | 8.49 | 8.1 | 8.23 | 8.23 | -0.38 (-4.41%) | 7,873,309 |
| 5 Nov 2021 | CNY | 8.81 | 9.4 | 8.43 | 8.61 | 8.61 | -0.2 (-2.27%) | 11,510,750 |
| 4 Nov 2021 | CNY | 8.23 | 9.03 | 8.18 | 8.81 | 8.81 | +0.52 (+6.27%) | 8,936,700 |
| 3 Nov 2021 | CNY | 8.13 | 8.42 | 8.06 | 8.29 | 8.29 | +0.14 (+1.72%) | 3,971,584 |
| 2 Nov 2021 | CNY | 8.55 | 8.55 | 8.03 | 8.15 | 8.15 | -0.4 (-4.68%) | 5,428,300 |
| 1 Nov 2021 | CNY | 8.4 | 8.72 | 8.33 | 8.55 | 8.55 | +0.09 (+1.06%) | 3,193,000 |
| 29 Oct 2021 | CNY | 8.56 | 8.65 | 8.24 | 8.46 | 8.46 | -0.04 (-0.47%) | 3,628,300 |
| 28 Oct 2021 | CNY | 9.08 | 9.08 | 8.38 | 8.5 | 8.5 | -0.5 (-5.56%) | 5,748,200 |
| 27 Oct 2021 | CNY | 9.04 | 9.23 | 8.9 | 9 | 9 | -0.12 (-1.32%) | 4,274,000 |
| 26 Oct 2021 | CNY | 9.37 | 9.38 | 9.08 | 9.12 | 9.12 | -0.04 (-0.44%) | 4,442,800 |
| 25 Oct 2021 | CNY | 9.19 | 9.31 | 9.01 | 9.16 | 9.16 | +0.06 (+0.66%) | 4,601,713 |
| 22 Oct 2021 | CNY | 9.65 | 9.65 | 9.05 | 9.1 | 9.1 | -0.45 (-4.71%) | 4,979,602 |
| 21 Oct 2021 | CNY | 9.87 | 9.91 | 9.47 | 9.55 | 9.55 | -0.26 (-2.65%) | 6,152,952 |
| 20 Oct 2021 | CNY | 9.56 | 10.29 | 9.38 | 9.81 | 9.81 | +0.24 (+2.51%) | 7,079,685 |
| 19 Oct 2021 | CNY | 9.03 | 9.67 | 9.03 | 9.57 | 9.57 | +0.28 (+3.01%) | 7,056,800 |
| 18 Oct 2021 | CNY | 8.95 | 9.3 | 8.8 | 9.29 | 9.29 | +0.51 (+5.81%) | 5,288,124 |
| 15 Oct 2021 | CNY | 9.17 | 9.37 | 8.68 | 8.78 | 8.78 | -0.43 (-4.67%) | 5,390,244 |
| 14 Oct 2021 | CNY | 9.31 | 9.36 | 8.89 | 9.21 | 9.21 | -0.06 (-0.65%) | 4,361,662 |
| 13 Oct 2021 | CNY | 9.88 | 9.96 | 9.25 | 9.27 | 9.27 | -0.78 (-7.76%) | 7,410,225 |
| 12 Oct 2021 | CNY | 10.46 | 10.52 | 9.8 | 10.05 | 10.05 | -0.52 (-4.92%) | 7,583,562 |
| 11 Oct 2021 | CNY | 10.09 | 10.73 | 9.83 | 10.57 | 10.57 | +0.19 (+1.83%) | 8,735,500 |
