| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.21 | 11.33 | 11.08 | 11.24 | 11.24 | +0.07 (+0.63%) | 6,427,025 |
| 25 Nov 2021 | CNY | 11.31 | 11.36 | 11.14 | 11.17 | 11.17 | -0.16 (-1.41%) | 6,831,530 |
| 24 Nov 2021 | CNY | 11.41 | 11.42 | 11.26 | 11.33 | 11.33 | -0.1 (-0.87%) | 7,910,800 |
| 23 Nov 2021 | CNY | 11.4 | 11.49 | 11.28 | 11.43 | 11.43 | 0.0 (0.0%) | 8,070,050 |
| 22 Nov 2021 | CNY | 11.48 | 11.55 | 11.35 | 11.43 | 11.43 | -0.04 (-0.35%) | 9,200,700 |
| 19 Nov 2021 | CNY | 11.21 | 11.65 | 11.21 | 11.47 | 11.47 | +0.24 (+2.14%) | 12,914,005 |
| 18 Nov 2021 | CNY | 11.21 | 11.51 | 11.18 | 11.23 | 11.23 | 0.0 (0.0%) | 7,006,791 |
| 17 Nov 2021 | CNY | 11.18 | 11.32 | 11.16 | 11.23 | 11.23 | +0.05 (+0.45%) | 3,953,355 |
| 16 Nov 2021 | CNY | 11.35 | 11.49 | 11.16 | 11.18 | 11.18 | -0.15 (-1.32%) | 6,666,700 |
| 15 Nov 2021 | CNY | 11.3 | 11.38 | 11.24 | 11.33 | 11.33 | -0.05 (-0.44%) | 6,574,799 |
| 12 Nov 2021 | CNY | 11.4 | 11.55 | 11.28 | 11.38 | 11.38 | -0.24 (-2.07%) | 10,320,435 |
| 11 Nov 2021 | CNY | 11.07 | 12.09 | 10.99 | 11.62 | 11.62 | +0.5 (+4.50%) | 16,084,070 |
| 10 Nov 2021 | CNY | 10.95 | 11.14 | 10.78 | 11.12 | 11.12 | +0.12 (+1.09%) | 8,640,470 |
| 9 Nov 2021 | CNY | 10.67 | 11.02 | 10.66 | 11 | 11 | +0.3 (+2.80%) | 7,710,310 |
| 8 Nov 2021 | CNY | 10.55 | 10.75 | 10.51 | 10.7 | 10.7 | +0.22 (+2.10%) | 6,824,695 |
| 5 Nov 2021 | CNY | 10.58 | 10.61 | 10.43 | 10.48 | 10.48 | -0.15 (-1.41%) | 4,870,158 |
| 4 Nov 2021 | CNY | 10.55 | 10.64 | 10.51 | 10.63 | 10.63 | +0.05 (+0.47%) | 4,011,277 |
| 3 Nov 2021 | CNY | 10.47 | 10.62 | 10.4 | 10.58 | 10.58 | +0.1 (+0.95%) | 4,112,212 |
| 2 Nov 2021 | CNY | 10.72 | 10.9 | 10.31 | 10.48 | 10.48 | -0.24 (-2.24%) | 7,260,800 |
| 1 Nov 2021 | CNY | 10.58 | 10.8 | 10.46 | 10.72 | 10.72 | +0.1 (+0.94%) | 5,866,178 |
| 29 Oct 2021 | CNY | 10.87 | 10.88 | 10.34 | 10.62 | 10.62 | -0.26 (-2.39%) | 7,531,243 |
| 28 Oct 2021 | CNY | 11.39 | 11.39 | 10.82 | 10.88 | 10.88 | -0.53 (-4.65%) | 9,873,793 |
| 27 Oct 2021 | CNY | 11.41 | 11.42 | 11.2 | 11.41 | 11.41 | +0.38 (+3.45%) | 15,862,911 |
| 26 Oct 2021 | CNY | 11.19 | 11.2 | 10.97 | 11.03 | 11.03 | +0.08 (+0.73%) | 7,188,010 |
| 25 Oct 2021 | CNY | 10.8 | 10.98 | 10.62 | 10.95 | 10.95 | +0.08 (+0.74%) | 6,194,570 |
| 22 Oct 2021 | CNY | 11.15 | 11.25 | 10.86 | 10.87 | 10.87 | -0.31 (-2.77%) | 8,772,646 |
| 21 Oct 2021 | CNY | 10.94 | 11.43 | 10.91 | 11.18 | 11.18 | +0.17 (+1.54%) | 11,477,664 |
| 20 Oct 2021 | CNY | 11.21 | 11.26 | 10.95 | 11.01 | 11.01 | -0.27 (-2.39%) | 7,467,488 |
| 19 Oct 2021 | CNY | 11.2 | 11.35 | 11.06 | 11.28 | 11.28 | +0.06 (+0.53%) | 6,037,727 |
| 18 Oct 2021 | CNY | 11.08 | 11.31 | 11.05 | 11.22 | 11.22 | 0.0 (0.0%) | 5,325,236 |
