| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.11 | 10.21 | 9.97 | 10.05 | 10.05 | -0.11 (-1.08%) | 2,391,900 |
| 25 Nov 2021 | CNY | 10.17 | 10.25 | 10.11 | 10.16 | 10.16 | -0.02 (-0.20%) | 2,492,963 |
| 24 Nov 2021 | CNY | 10.15 | 10.27 | 9.98 | 10.18 | 10.18 | +0.09 (+0.89%) | 3,071,054 |
| 23 Nov 2021 | CNY | 10.1 | 10.11 | 9.94 | 10.09 | 10.09 | +0.02 (+0.20%) | 2,583,900 |
| 22 Nov 2021 | CNY | 10.13 | 10.15 | 9.97 | 10.07 | 10.07 | -0.06 (-0.59%) | 2,287,100 |
| 19 Nov 2021 | CNY | 9.92 | 10.2 | 9.85 | 10.13 | 10.13 | +0.2 (+2.01%) | 3,302,141 |
| 18 Nov 2021 | CNY | 10.15 | 10.22 | 9.89 | 9.93 | 9.93 | -0.3 (-2.93%) | 4,144,340 |
| 17 Nov 2021 | CNY | 10.15 | 10.29 | 10.06 | 10.23 | 10.23 | +0.1 (+0.99%) | 3,238,544 |
| 16 Nov 2021 | CNY | 10.19 | 10.29 | 10.08 | 10.13 | 10.13 | -0.09 (-0.88%) | 2,935,500 |
| 15 Nov 2021 | CNY | 10 | 10.26 | 10 | 10.22 | 10.22 | +0.22 (+2.20%) | 4,390,700 |
| 12 Nov 2021 | CNY | 9.95 | 10.06 | 9.89 | 10 | 10 | -0.04 (-0.40%) | 3,598,785 |
| 11 Nov 2021 | CNY | 9.79 | 10.13 | 9.78 | 10.04 | 10.04 | +0.14 (+1.41%) | 4,449,221 |
| 10 Nov 2021 | CNY | 9.72 | 9.9 | 9.65 | 9.9 | 9.9 | +0.2 (+2.06%) | 3,570,952 |
| 9 Nov 2021 | CNY | 9.71 | 9.78 | 9.61 | 9.7 | 9.7 | +0.02 (+0.21%) | 2,113,648 |
| 8 Nov 2021 | CNY | 9.61 | 9.81 | 9.53 | 9.68 | 9.68 | +0.05 (+0.52%) | 2,824,694 |
| 5 Nov 2021 | CNY | 9.4 | 9.77 | 9.39 | 9.63 | 9.63 | +0.18 (+1.90%) | 4,986,975 |
| 4 Nov 2021 | CNY | 9.4 | 9.47 | 9.32 | 9.45 | 9.45 | +0.06 (+0.64%) | 2,454,200 |
| 3 Nov 2021 | CNY | 9.3 | 9.45 | 9.23 | 9.39 | 9.39 | +0.13 (+1.40%) | 1,874,168 |
| 2 Nov 2021 | CNY | 9.45 | 9.55 | 9.15 | 9.26 | 9.26 | -0.22 (-2.32%) | 2,604,080 |
| 1 Nov 2021 | CNY | 9.42 | 9.55 | 9.37 | 9.48 | 9.48 | +0.07 (+0.74%) | 2,907,100 |
| 29 Oct 2021 | CNY | 9.01 | 9.52 | 9.01 | 9.41 | 9.41 | +0.35 (+3.86%) | 4,917,933 |
| 28 Oct 2021 | CNY | 9.05 | 9.11 | 8.94 | 9.06 | 9.06 | +0.01 (+0.11%) | 2,632,264 |
| 27 Oct 2021 | CNY | 9.3 | 9.33 | 8.92 | 9.05 | 9.05 | -0.47 (-4.94%) | 5,466,712 |
| 26 Oct 2021 | CNY | 9.4 | 9.52 | 9.37 | 9.52 | 9.52 | +0.06 (+0.63%) | 2,234,936 |
| 25 Oct 2021 | CNY | 9.62 | 9.68 | 9.35 | 9.46 | 9.46 | -0.27 (-2.77%) | 4,484,862 |
| 22 Oct 2021 | CNY | 9.73 | 9.9 | 9.7 | 9.73 | 9.73 | -0.03 (-0.31%) | 2,024,074 |
| 21 Oct 2021 | CNY | 9.9 | 9.92 | 9.74 | 9.76 | 9.76 | -0.16 (-1.61%) | 1,869,600 |
| 20 Oct 2021 | CNY | 9.89 | 9.93 | 9.83 | 9.92 | 9.92 | +0.04 (+0.40%) | 1,829,304 |
| 19 Oct 2021 | CNY | 9.88 | 9.95 | 9.82 | 9.88 | 9.88 | 0.0 (0.0%) | 2,501,951 |
| 18 Oct 2021 | CNY | 9.98 | 9.99 | 9.72 | 9.88 | 9.88 | +0.07 (+0.71%) | 1,707,200 |
