| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.45 | 10.48 | 10.26 | 10.37 | 10.37 | -0.03 (-0.29%) | 1,068,210 |
| 25 Nov 2021 | CNY | 10.4 | 10.53 | 10.35 | 10.4 | 10.4 | -0.01 (-0.10%) | 1,081,071 |
| 24 Nov 2021 | CNY | 10.5 | 10.53 | 10.31 | 10.41 | 10.41 | -0.1 (-0.95%) | 1,664,997 |
| 23 Nov 2021 | CNY | 10.24 | 10.53 | 10.17 | 10.51 | 10.51 | +0.27 (+2.64%) | 2,170,110 |
| 22 Nov 2021 | CNY | 10.29 | 10.36 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 940,861 |
| 19 Nov 2021 | CNY | 10.07 | 10.51 | 10.01 | 10.29 | 10.29 | +0.22 (+2.18%) | 2,481,310 |
| 18 Nov 2021 | CNY | 10.21 | 10.3 | 10.04 | 10.07 | 10.07 | -0.21 (-2.04%) | 1,416,000 |
| 17 Nov 2021 | CNY | 10.15 | 10.34 | 10.11 | 10.28 | 10.28 | +0.12 (+1.18%) | 1,336,722 |
| 16 Nov 2021 | CNY | 10.28 | 10.4 | 10.15 | 10.16 | 10.16 | -0.15 (-1.45%) | 1,795,000 |
| 15 Nov 2021 | CNY | 10.19 | 10.37 | 10.16 | 10.31 | 10.31 | +0.11 (+1.08%) | 1,446,500 |
| 12 Nov 2021 | CNY | 10.13 | 10.24 | 10.01 | 10.2 | 10.2 | +0.13 (+1.29%) | 1,566,051 |
| 11 Nov 2021 | CNY | 9.97 | 10.13 | 9.9 | 10.07 | 10.07 | +0.1 (+1.00%) | 1,549,856 |
| 10 Nov 2021 | CNY | 9.98 | 10.03 | 9.84 | 9.97 | 9.97 | -0.01 (-0.10%) | 1,578,200 |
| 9 Nov 2021 | CNY | 9.88 | 10.06 | 9.73 | 9.98 | 9.98 | +0.05 (+0.50%) | 1,994,200 |
| 8 Nov 2021 | CNY | 9.88 | 9.99 | 9.66 | 9.93 | 9.93 | +0.3 (+3.12%) | 3,082,300 |
| 5 Nov 2021 | CNY | 9.41 | 9.71 | 9.36 | 9.63 | 9.63 | +0.22 (+2.34%) | 2,418,125 |
| 4 Nov 2021 | CNY | 9.37 | 9.44 | 9.23 | 9.41 | 9.41 | +0.07 (+0.75%) | 1,196,831 |
| 3 Nov 2021 | CNY | 9.23 | 9.35 | 9.2 | 9.34 | 9.34 | +0.12 (+1.30%) | 1,127,705 |
| 2 Nov 2021 | CNY | 9.48 | 9.52 | 9.16 | 9.22 | 9.22 | -0.24 (-2.54%) | 1,894,165 |
| 1 Nov 2021 | CNY | 9.48 | 9.49 | 9.4 | 9.46 | 9.46 | +0.03 (+0.32%) | 967,196 |
| 29 Oct 2021 | CNY | 9.34 | 9.46 | 9.34 | 9.43 | 9.43 | +0.09 (+0.96%) | 1,420,602 |
| 28 Oct 2021 | CNY | 9.4 | 9.43 | 9.28 | 9.34 | 9.34 | -0.05 (-0.53%) | 1,453,032 |
| 27 Oct 2021 | CNY | 9.78 | 9.83 | 9.33 | 9.39 | 9.39 | -0.91 (-8.83%) | 5,144,986 |
| 26 Oct 2021 | CNY | 10.28 | 10.31 | 10.25 | 10.3 | 10.3 | +0.05 (+0.49%) | 730,798 |
| 25 Oct 2021 | CNY | 10.31 | 10.31 | 10.19 | 10.25 | 10.25 | -0.05 (-0.49%) | 938,898 |
| 22 Oct 2021 | CNY | 10.38 | 10.43 | 10.27 | 10.3 | 10.3 | -0.08 (-0.77%) | 1,108,900 |
| 21 Oct 2021 | CNY | 10.49 | 10.51 | 10.37 | 10.38 | 10.38 | -0.06 (-0.57%) | 1,015,424 |
| 20 Oct 2021 | CNY | 10.63 | 10.69 | 10.44 | 10.44 | 10.44 | -0.15 (-1.42%) | 1,223,700 |
| 19 Oct 2021 | CNY | 10.52 | 10.68 | 10.52 | 10.59 | 10.59 | 0.0 (0.0%) | 961,000 |
| 18 Oct 2021 | CNY | 10.5 | 10.64 | 10.37 | 10.59 | 10.59 | +0.07 (+0.67%) | 1,304,433 |
