| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.76 | 10.1 | 9.64 | 9.9 | 9.9 | +0.24 (+2.48%) | 8,396,513 |
| 25 Nov 2021 | CNY | 10.14 | 10.34 | 9.65 | 9.66 | 9.66 | -0.29 (-2.91%) | 9,015,000 |
| 24 Nov 2021 | CNY | 10 | 10.05 | 9.87 | 9.95 | 9.95 | -0.02 (-0.20%) | 4,632,829 |
| 23 Nov 2021 | CNY | 10.28 | 10.35 | 9.91 | 9.97 | 9.97 | -0.4 (-3.86%) | 8,610,478 |
| 22 Nov 2021 | CNY | 9.78 | 10.53 | 9.73 | 10.37 | 10.37 | +0.79 (+8.25%) | 17,492,432 |
| 19 Nov 2021 | CNY | 9.5 | 9.72 | 9.45 | 9.58 | 9.58 | +0.09 (+0.95%) | 4,159,516 |
| 18 Nov 2021 | CNY | 9.68 | 9.91 | 9.49 | 9.49 | 9.49 | -0.26 (-2.67%) | 4,712,150 |
| 17 Nov 2021 | CNY | 9.68 | 9.76 | 9.57 | 9.75 | 9.75 | +0.06 (+0.62%) | 4,115,868 |
| 16 Nov 2021 | CNY | 9.57 | 9.77 | 9.52 | 9.69 | 9.69 | +0.1 (+1.04%) | 5,396,901 |
| 15 Nov 2021 | CNY | 9.8 | 9.83 | 9.56 | 9.59 | 9.59 | -0.24 (-2.44%) | 6,329,167 |
| 12 Nov 2021 | CNY | 9.8 | 10.03 | 9.65 | 9.83 | 9.83 | -0.06 (-0.61%) | 6,717,029 |
| 11 Nov 2021 | CNY | 9.34 | 9.95 | 9.26 | 9.89 | 9.89 | +0.55 (+5.89%) | 9,218,818 |
| 10 Nov 2021 | CNY | 9.17 | 9.42 | 9.08 | 9.34 | 9.34 | +0.12 (+1.30%) | 4,615,334 |
| 9 Nov 2021 | CNY | 9.28 | 9.29 | 9.1 | 9.22 | 9.22 | -0.06 (-0.65%) | 3,285,176 |
| 8 Nov 2021 | CNY | 9.17 | 9.33 | 8.99 | 9.28 | 9.28 | +0.14 (+1.53%) | 4,474,738 |
| 5 Nov 2021 | CNY | 9.22 | 9.4 | 9.06 | 9.14 | 9.14 | -0.08 (-0.87%) | 4,468,003 |
| 4 Nov 2021 | CNY | 9.38 | 9.42 | 9.14 | 9.22 | 9.22 | -0.12 (-1.28%) | 4,607,117 |
| 3 Nov 2021 | CNY | 9.14 | 9.37 | 9.14 | 9.34 | 9.34 | +0.2 (+2.19%) | 4,797,767 |
| 2 Nov 2021 | CNY | 9.29 | 9.6 | 9 | 9.14 | 9.14 | -0.15 (-1.61%) | 5,777,288 |
| 1 Nov 2021 | CNY | 9.31 | 9.56 | 9.25 | 9.29 | 9.29 | -0.08 (-0.85%) | 6,663,125 |
| 29 Oct 2021 | CNY | 8.99 | 9.43 | 8.89 | 9.37 | 9.37 | +0.38 (+4.23%) | 7,407,537 |
| 28 Oct 2021 | CNY | 9.29 | 9.35 | 8.93 | 8.99 | 8.99 | -0.33 (-3.54%) | 6,407,200 |
| 27 Oct 2021 | CNY | 9.61 | 9.66 | 9.26 | 9.32 | 9.32 | -0.38 (-3.92%) | 11,801,830 |
| 26 Oct 2021 | CNY | 9.87 | 10.72 | 9.68 | 9.7 | 9.7 | -0.24 (-2.41%) | 18,413,223 |
| 25 Oct 2021 | CNY | 10.18 | 10.19 | 9.79 | 9.94 | 9.94 | -0.18 (-1.78%) | 7,672,300 |
| 22 Oct 2021 | CNY | 10.38 | 10.39 | 10.08 | 10.12 | 10.12 | -0.19 (-1.84%) | 5,506,538 |
| 21 Oct 2021 | CNY | 10.29 | 10.55 | 10.11 | 10.31 | 10.31 | -0.02 (-0.19%) | 7,786,714 |
| 20 Oct 2021 | CNY | 10.6 | 10.75 | 10.23 | 10.33 | 10.33 | -0.19 (-1.81%) | 11,667,927 |
| 19 Oct 2021 | CNY | 10.15 | 10.69 | 10.1 | 10.52 | 10.52 | +0.07 (+0.67%) | 16,735,155 |
| 18 Oct 2021 | CNY | 10.35 | 10.63 | 9.68 | 10.45 | 10.45 | +0.11 (+1.06%) | 30,725,782 |
