| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 12.8 | 12.8 | 11.75 | 11.96 | 11.96 | -1.09 (-8.35%) | 29,151,239 |
| 24 Nov 2021 | CNY | 12.55 | 13.05 | 12.1 | 13.05 | 13.05 | +1.19 (+10.03%) | 38,096,493 |
| 23 Nov 2021 | CNY | 11.83 | 12.5 | 10.86 | 11.86 | 11.86 | +0.21 (+1.80%) | 13,748,226 |
| 22 Nov 2021 | CNY | 11.73 | 11.8 | 11.6 | 11.65 | 11.65 | -0.07 (-0.60%) | 2,747,639 |
| 19 Nov 2021 | CNY | 11.82 | 11.9 | 11.68 | 11.72 | 11.72 | -0.1 (-0.85%) | 2,978,100 |
| 18 Nov 2021 | CNY | 12 | 12.06 | 11.81 | 11.82 | 11.82 | -0.18 (-1.50%) | 3,858,739 |
| 17 Nov 2021 | CNY | 11.68 | 12.17 | 11.68 | 12 | 12 | +0.39 (+3.36%) | 7,689,129 |
| 16 Nov 2021 | CNY | 11.94 | 12.02 | 11.6 | 11.61 | 11.61 | -0.35 (-2.93%) | 4,243,600 |
| 15 Nov 2021 | CNY | 11.89 | 11.96 | 11.72 | 11.96 | 11.96 | +0.13 (+1.10%) | 3,765,439 |
| 12 Nov 2021 | CNY | 11.79 | 12.06 | 11.79 | 11.83 | 11.83 | +0.04 (+0.34%) | 3,168,000 |
| 11 Nov 2021 | CNY | 11.85 | 12.13 | 11.79 | 11.79 | 11.79 | -0.07 (-0.59%) | 3,547,180 |
| 10 Nov 2021 | CNY | 11.75 | 11.9 | 11.47 | 11.86 | 11.86 | +0.23 (+1.98%) | 4,679,615 |
| 9 Nov 2021 | CNY | 11.7 | 12.1 | 11.52 | 11.63 | 11.63 | -0.03 (-0.26%) | 7,790,660 |
| 8 Nov 2021 | CNY | 11.34 | 11.67 | 11.32 | 11.66 | 11.66 | +0.26 (+2.28%) | 5,055,160 |
| 5 Nov 2021 | CNY | 11.68 | 11.68 | 11.31 | 11.4 | 11.4 | -0.28 (-2.40%) | 4,857,401 |
| 4 Nov 2021 | CNY | 11.46 | 11.88 | 11.4 | 11.68 | 11.68 | -0.17 (-1.43%) | 10,128,984 |
| 3 Nov 2021 | CNY | 11.55 | 12.42 | 11.55 | 11.85 | 11.85 | +0.56 (+4.96%) | 15,497,049 |
| 2 Nov 2021 | CNY | 10.8 | 11.29 | 10.63 | 11.29 | 11.29 | +1.03 (+10.04%) | 3,763,900 |
| 1 Nov 2021 | CNY | 10 | 10.3 | 9.92 | 10.26 | 10.26 | +0.33 (+3.32%) | 3,379,980 |
| 29 Oct 2021 | CNY | 9.92 | 9.98 | 9.71 | 9.93 | 9.93 | +0.07 (+0.71%) | 1,636,440 |
| 28 Oct 2021 | CNY | 9.88 | 10.04 | 9.77 | 9.86 | 9.86 | -0.02 (-0.20%) | 1,848,680 |
| 27 Oct 2021 | CNY | 9.93 | 9.93 | 9.69 | 9.88 | 9.88 | -0.16 (-1.59%) | 1,879,260 |
| 26 Oct 2021 | CNY | 10.17 | 10.19 | 10.01 | 10.04 | 10.04 | -0.11 (-1.08%) | 1,694,600 |
| 25 Oct 2021 | CNY | 10.13 | 10.4 | 9.87 | 10.15 | 10.15 | +0.11 (+1.10%) | 3,602,700 |
| 22 Oct 2021 | CNY | 9.99 | 10.08 | 9.84 | 10.04 | 10.04 | +0.12 (+1.21%) | 2,340,400 |
| 21 Oct 2021 | CNY | 10 | 10.02 | 9.87 | 9.92 | 9.92 | -0.04 (-0.40%) | 1,189,015 |
| 20 Oct 2021 | CNY | 10.02 | 10.08 | 9.9 | 9.96 | 9.96 | -0.05 (-0.50%) | 1,196,200 |
| 19 Oct 2021 | CNY | 10.02 | 10.17 | 9.94 | 10.01 | 10.01 | 0.0 (0.0%) | 1,046,620 |
| 18 Oct 2021 | CNY | 10.09 | 10.09 | 9.88 | 10.01 | 10.01 | -0.1 (-0.99%) | 1,221,080 |
| 15 Oct 2021 | CNY | 10 | 10.17 | 9.95 | 10.11 | 10.11 | +0.07 (+0.70%) | 1,410,044 |
