| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2021 | CNY | 10.16 | 10.25 | 9.98 | 10.05 | 10.05 | -0.2 (-1.95%) | 75,546,125 |
| 3 Nov 2021 | CNY | 10.2 | 10.26 | 9.94 | 10.25 | 10.25 | +0.14 (+1.38%) | 75,484,005 |
| 2 Nov 2021 | CNY | 10.7 | 10.75 | 9.92 | 10.11 | 10.11 | -0.58 (-5.43%) | 131,149,057 |
| 1 Nov 2021 | CNY | 10.52 | 10.8 | 10.45 | 10.69 | 10.69 | +0.14 (+1.33%) | 99,212,575 |
| 29 Oct 2021 | CNY | 10.76 | 10.96 | 10.48 | 10.55 | 10.55 | -0.33 (-3.03%) | 105,517,845 |
| 28 Oct 2021 | CNY | 11.57 | 11.61 | 10.73 | 10.88 | 10.88 | -0.57 (-4.98%) | 114,485,081 |
| 27 Oct 2021 | CNY | 11.59 | 11.73 | 11.2 | 11.45 | 11.45 | -0.27 (-2.30%) | 98,224,923 |
| 26 Oct 2021 | CNY | 12.04 | 12.07 | 11.55 | 11.72 | 11.72 | -0.28 (-2.33%) | 101,232,613 |
| 25 Oct 2021 | CNY | 11.94 | 12.1 | 11.8 | 12 | 12 | +0.09 (+0.76%) | 66,386,309 |
| 22 Oct 2021 | CNY | 12.5 | 12.5 | 11.89 | 11.91 | 11.91 | -0.6 (-4.80%) | 106,951,372 |
| 21 Oct 2021 | CNY | 12.38 | 12.84 | 12.24 | 12.51 | 12.51 | +0.24 (+1.96%) | 119,057,101 |
| 20 Oct 2021 | CNY | 11.97 | 12.36 | 11.69 | 12.27 | 12.27 | -0.19 (-1.52%) | 116,864,826 |
| 19 Oct 2021 | CNY | 12.4 | 12.61 | 12.12 | 12.46 | 12.46 | +0.08 (+0.65%) | 94,422,820 |
| 18 Oct 2021 | CNY | 12.17 | 12.43 | 12.01 | 12.38 | 12.38 | +0.17 (+1.39%) | 96,206,978 |
| 15 Oct 2021 | CNY | 12.14 | 12.36 | 12.03 | 12.21 | 12.21 | +0.06 (+0.49%) | 75,445,638 |
| 14 Oct 2021 | CNY | 11.88 | 12.37 | 11.8 | 12.15 | 12.15 | -0.16 (-1.30%) | 80,839,538 |
| 13 Oct 2021 | CNY | 12.6 | 12.75 | 11.9 | 12.31 | 12.31 | -0.55 (-4.28%) | 131,120,649 |
| 12 Oct 2021 | CNY | 13.61 | 13.94 | 12.5 | 12.86 | 12.86 | -0.59 (-4.39%) | 176,273,335 |
| 11 Oct 2021 | CNY | 13.86 | 13.9 | 13.26 | 13.45 | 13.45 | +0.17 (+1.28%) | 169,660,730 |
| 8 Oct 2021 | CNY | 13.76 | 13.85 | 12.91 | 13.28 | 13.28 | -0.12 (-0.90%) | 102,372,853 |
| 30 Sep 2021 | CNY | 13.45 | 13.6 | 13.05 | 13.4 | 13.4 | +0.2 (+1.52%) | 84,185,321 |
| 29 Sep 2021 | CNY | 14.03 | 14.24 | 13.15 | 13.2 | 13.2 | -0.91 (-6.45%) | 103,977,101 |
| 28 Sep 2021 | CNY | 14.39 | 14.48 | 13.73 | 14.11 | 14.11 | +0.14 (+1.00%) | 95,544,661 |
| 27 Sep 2021 | CNY | 16.11 | 16.15 | 13.93 | 13.97 | 13.97 | -1.51 (-9.75%) | 161,724,363 |
| 24 Sep 2021 | CNY | 17 | 17.2 | 15.3 | 15.48 | 15.48 | -1.42 (-8.40%) | 174,772,634 |
| 23 Sep 2021 | CNY | 17.87 | 18.01 | 16.48 | 16.9 | 16.9 | -0.28 (-1.63%) | 113,269,767 |
| 22 Sep 2021 | CNY | 17.28 | 17.39 | 16.2 | 17.18 | 17.18 | +0.55 (+3.31%) | 128,380,405 |
| 17 Sep 2021 | CNY | 16.85 | 18 | 16.09 | 16.63 | 16.63 | -0.94 (-5.35%) | 183,432,407 |
| 16 Sep 2021 | CNY | 18.05 | 18.96 | 17.24 | 17.57 | 17.57 | +0.33 (+1.91%) | 214,590,854 |
| 15 Sep 2021 | CNY | 17.22 | 17.93 | 16.86 | 17.24 | 17.24 | +0.13 (+0.76%) | 126,773,980 |
