| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 12.43 | 12.43 | 12.05 | 12.13 | 12.13 | -0.14 (-1.14%) | 11,135,200 |
| 24 Nov 2021 | CNY | 12.6 | 12.61 | 12.22 | 12.27 | 12.27 | -0.47 (-3.69%) | 17,140,117 |
| 23 Nov 2021 | CNY | 12.71 | 13.1 | 12.65 | 12.74 | 12.74 | -0.16 (-1.24%) | 19,953,581 |
| 22 Nov 2021 | CNY | 12.54 | 12.95 | 12.43 | 12.9 | 12.9 | +0.33 (+2.63%) | 24,933,175 |
| 19 Nov 2021 | CNY | 12.41 | 12.8 | 12.23 | 12.57 | 12.57 | -0.07 (-0.55%) | 18,833,868 |
| 18 Nov 2021 | CNY | 12.17 | 12.86 | 12.03 | 12.64 | 12.64 | +0.4 (+3.27%) | 24,871,632 |
| 17 Nov 2021 | CNY | 11.73 | 12.28 | 11.58 | 12.24 | 12.24 | +0.5 (+4.26%) | 16,569,567 |
| 16 Nov 2021 | CNY | 12.37 | 12.52 | 11.6 | 11.74 | 11.74 | -0.78 (-6.23%) | 19,371,072 |
| 15 Nov 2021 | CNY | 12.38 | 12.64 | 12.05 | 12.52 | 12.52 | +0.15 (+1.21%) | 16,020,833 |
| 12 Nov 2021 | CNY | 12.97 | 12.97 | 12.35 | 12.37 | 12.37 | -0.76 (-5.79%) | 22,434,986 |
| 11 Nov 2021 | CNY | 12.83 | 13.15 | 12.6 | 13.13 | 13.13 | +0.13 (+1%) | 27,387,624 |
| 10 Nov 2021 | CNY | 12.2 | 13.1 | 12.12 | 13 | 13 | +0.58 (+4.67%) | 31,755,314 |
| 9 Nov 2021 | CNY | 12.5 | 12.58 | 12.17 | 12.42 | 12.42 | -0.26 (-2.05%) | 24,774,200 |
| 8 Nov 2021 | CNY | 12.06 | 12.68 | 12.01 | 12.68 | 12.68 | +0.43 (+3.51%) | 34,288,202 |
| 5 Nov 2021 | CNY | 12.2 | 12.56 | 12 | 12.25 | 12.25 | +0.33 (+2.77%) | 45,435,696 |
| 4 Nov 2021 | CNY | 10.82 | 11.92 | 10.8 | 11.92 | 11.92 | +1.08 (+9.96%) | 19,740,146 |
| 3 Nov 2021 | CNY | 11.35 | 11.35 | 10.76 | 10.84 | 10.84 | -0.56 (-4.91%) | 12,020,700 |
| 2 Nov 2021 | CNY | 11.53 | 11.64 | 11.02 | 11.4 | 11.4 | -0.36 (-3.06%) | 16,755,236 |
| 1 Nov 2021 | CNY | 11 | 11.76 | 10.73 | 11.76 | 11.76 | +0.68 (+6.14%) | 18,290,284 |
| 29 Oct 2021 | CNY | 11.3 | 11.5 | 10.7 | 11.08 | 11.08 | -0.18 (-1.60%) | 13,512,048 |
| 28 Oct 2021 | CNY | 11.97 | 11.97 | 11.1 | 11.26 | 11.26 | -0.71 (-5.93%) | 15,760,800 |
| 27 Oct 2021 | CNY | 11.78 | 12.31 | 11.64 | 11.97 | 11.97 | -0.09 (-0.75%) | 20,643,099 |
| 26 Oct 2021 | CNY | 11.98 | 12.06 | 11.74 | 12.06 | 12.06 | +0.24 (+2.03%) | 24,665,896 |
| 25 Oct 2021 | CNY | 11.26 | 11.88 | 11.25 | 11.82 | 11.82 | +0.56 (+4.97%) | 21,806,599 |
| 22 Oct 2021 | CNY | 11.84 | 11.89 | 11.16 | 11.26 | 11.26 | -0.64 (-5.38%) | 20,859,021 |
| 21 Oct 2021 | CNY | 11.81 | 12.13 | 11.62 | 11.9 | 11.9 | -0.3 (-2.46%) | 24,432,099 |
| 20 Oct 2021 | CNY | 11.71 | 12.66 | 11.37 | 12.2 | 12.2 | +0.48 (+4.10%) | 44,882,749 |
| 19 Oct 2021 | CNY | 10.54 | 11.72 | 10.45 | 11.72 | 11.72 | +1.07 (+10.05%) | 13,599,850 |
| 18 Oct 2021 | CNY | 10.73 | 10.88 | 10.38 | 10.65 | 10.65 | +0.15 (+1.43%) | 12,090,681 |
| 15 Oct 2021 | CNY | 10.48 | 10.67 | 10.37 | 10.5 | 10.5 | -0.08 (-0.76%) | 10,206,702 |
