| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 15.18 | 15.69 | 14.1 | 14.35 | 14.35 | -0.05 (-0.35%) | 100,894,493 |
| 24 Nov 2021 | CNY | 13 | 14.4 | 12.99 | 14.4 | 14.4 | +2.4 (+20%) | 70,677,866 |
| 23 Nov 2021 | CNY | 11.27 | 12.05 | 11.04 | 12 | 12 | +0.61 (+5.36%) | 45,926,771 |
| 22 Nov 2021 | CNY | 11.26 | 11.58 | 11.16 | 11.39 | 11.39 | -0.11 (-0.96%) | 28,956,293 |
| 19 Nov 2021 | CNY | 11.78 | 11.98 | 11.46 | 11.5 | 11.5 | -0.42 (-3.52%) | 43,909,464 |
| 18 Nov 2021 | CNY | 13.15 | 13.4 | 11.81 | 11.92 | 11.92 | -1.16 (-8.87%) | 71,401,013 |
| 17 Nov 2021 | CNY | 13.3 | 14.57 | 12.8 | 13.08 | 13.08 | -0.06 (-0.46%) | 92,991,037 |
| 16 Nov 2021 | CNY | 12 | 13.14 | 11.79 | 13.14 | 13.14 | +2.19 (+20.00%) | 35,920,105 |
| 15 Nov 2021 | CNY | 11.22 | 11.29 | 10.78 | 10.95 | 10.95 | +0.02 (+0.18%) | 20,415,953 |
| 12 Nov 2021 | CNY | 10.55 | 11.05 | 10.41 | 10.93 | 10.93 | +0.23 (+2.15%) | 22,715,848 |
| 11 Nov 2021 | CNY | 10.35 | 10.88 | 10.35 | 10.7 | 10.7 | +0.18 (+1.71%) | 26,123,859 |
| 10 Nov 2021 | CNY | 10.58 | 10.76 | 10.33 | 10.52 | 10.52 | +0.02 (+0.19%) | 26,929,742 |
| 9 Nov 2021 | CNY | 10.11 | 10.64 | 10.03 | 10.5 | 10.5 | +0.28 (+2.74%) | 28,352,860 |
| 8 Nov 2021 | CNY | 9.63 | 10.55 | 9.53 | 10.22 | 10.22 | +0.41 (+4.18%) | 25,290,493 |
| 5 Nov 2021 | CNY | 9.35 | 10.55 | 9.35 | 9.81 | 9.81 | +0.49 (+5.26%) | 23,471,634 |
| 4 Nov 2021 | CNY | 9.14 | 9.32 | 9.09 | 9.32 | 9.32 | +0.16 (+1.75%) | 5,971,336 |
| 3 Nov 2021 | CNY | 8.96 | 9.3 | 8.96 | 9.16 | 9.16 | +0.18 (+2.00%) | 5,399,791 |
| 2 Nov 2021 | CNY | 9.09 | 9.2 | 8.88 | 8.98 | 8.98 | -0.14 (-1.54%) | 4,877,462 |
| 1 Nov 2021 | CNY | 8.95 | 9.16 | 8.73 | 9.12 | 9.12 | +0.3 (+3.40%) | 4,880,719 |
| 29 Oct 2021 | CNY | 8.61 | 8.88 | 8.59 | 8.82 | 8.82 | +0.19 (+2.20%) | 2,906,068 |
| 28 Oct 2021 | CNY | 8.71 | 8.89 | 8.63 | 8.63 | 8.63 | -0.2 (-2.27%) | 4,054,772 |
| 27 Oct 2021 | CNY | 8.74 | 8.88 | 8.7 | 8.83 | 8.83 | -0.68 (-7.15%) | 10,327,039 |
| 26 Oct 2021 | CNY | 9.4 | 9.62 | 9.36 | 9.51 | 9.51 | +0.46 (+5.08%) | 10,437,854 |
| 25 Oct 2021 | CNY | 9.03 | 9.1 | 8.94 | 9.05 | 9.05 | +0.01 (+0.11%) | 3,081,154 |
| 22 Oct 2021 | CNY | 9.17 | 9.17 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 3,260,904 |
| 21 Oct 2021 | CNY | 9.27 | 9.36 | 9.08 | 9.1 | 9.1 | -0.15 (-1.62%) | 4,412,704 |
| 20 Oct 2021 | CNY | 9.3 | 9.4 | 9.25 | 9.25 | 9.25 | -0.11 (-1.18%) | 3,622,271 |
| 19 Oct 2021 | CNY | 9.33 | 9.41 | 9.28 | 9.36 | 9.36 | +0.06 (+0.65%) | 2,986,943 |
| 18 Oct 2021 | CNY | 9.33 | 9.36 | 9.21 | 9.3 | 9.3 | -0.01 (-0.11%) | 2,892,032 |
| 15 Oct 2021 | CNY | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | -0.2 (-2.10%) | 3,740,497 |
