| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.82 | 10.92 | 10.61 | 10.75 | 10.75 | -0.1 (-0.92%) | 18,025,996 |
| 25 Nov 2021 | CNY | 10.62 | 10.93 | 10.56 | 10.85 | 10.85 | +0.2 (+1.88%) | 25,085,195 |
| 24 Nov 2021 | CNY | 10.58 | 10.75 | 10.48 | 10.65 | 10.65 | +0.08 (+0.76%) | 17,880,000 |
| 23 Nov 2021 | CNY | 10.64 | 10.76 | 10.53 | 10.57 | 10.57 | -0.15 (-1.40%) | 12,363,473 |
| 22 Nov 2021 | CNY | 10.44 | 10.72 | 10.37 | 10.72 | 10.72 | +0.22 (+2.10%) | 16,271,655 |
| 19 Nov 2021 | CNY | 10.46 | 10.52 | 10.3 | 10.5 | 10.5 | +0.12 (+1.16%) | 10,733,459 |
| 18 Nov 2021 | CNY | 10.66 | 10.66 | 10.33 | 10.38 | 10.38 | -0.29 (-2.72%) | 14,875,499 |
| 17 Nov 2021 | CNY | 10.5 | 10.72 | 10.4 | 10.67 | 10.67 | +0.13 (+1.23%) | 17,765,961 |
| 16 Nov 2021 | CNY | 10.51 | 10.79 | 10.4 | 10.54 | 10.54 | +0.17 (+1.64%) | 28,140,871 |
| 15 Nov 2021 | CNY | 10.35 | 10.54 | 10.29 | 10.37 | 10.37 | +0.01 (+0.10%) | 16,218,076 |
| 12 Nov 2021 | CNY | 10.24 | 10.4 | 10.12 | 10.36 | 10.36 | +0.15 (+1.47%) | 13,884,398 |
| 11 Nov 2021 | CNY | 10.08 | 10.23 | 10.05 | 10.21 | 10.21 | +0.07 (+0.69%) | 11,320,551 |
| 10 Nov 2021 | CNY | 9.98 | 10.14 | 9.9 | 10.14 | 10.14 | +0.15 (+1.50%) | 14,666,850 |
| 9 Nov 2021 | CNY | 9.91 | 10.04 | 9.9 | 9.99 | 9.99 | +0.04 (+0.40%) | 7,014,790 |
| 8 Nov 2021 | CNY | 9.89 | 9.96 | 9.75 | 9.95 | 9.95 | +0.03 (+0.30%) | 7,709,228 |
| 5 Nov 2021 | CNY | 10.15 | 10.18 | 9.92 | 9.92 | 9.92 | -0.23 (-2.27%) | 11,278,462 |
| 4 Nov 2021 | CNY | 10.14 | 10.19 | 10.03 | 10.15 | 10.15 | +0.01 (+0.10%) | 9,538,874 |
| 3 Nov 2021 | CNY | 10.2 | 10.36 | 10.06 | 10.14 | 10.14 | -0.06 (-0.59%) | 9,761,404 |
| 2 Nov 2021 | CNY | 10.13 | 10.5 | 10.05 | 10.2 | 10.2 | +0.06 (+0.59%) | 18,484,499 |
| 1 Nov 2021 | CNY | 10.02 | 10.15 | 9.87 | 10.14 | 10.14 | +0.11 (+1.10%) | 10,021,650 |
| 29 Oct 2021 | CNY | 9.81 | 10.06 | 9.78 | 10.03 | 10.03 | +0.22 (+2.24%) | 9,422,871 |
| 28 Oct 2021 | CNY | 9.88 | 9.99 | 9.78 | 9.81 | 9.81 | -0.24 (-2.39%) | 10,560,929 |
| 27 Oct 2021 | CNY | 9.66 | 10.07 | 9.55 | 10.05 | 10.05 | +0.24 (+2.45%) | 17,622,150 |
| 26 Oct 2021 | CNY | 9.94 | 9.95 | 9.78 | 9.81 | 9.81 | -0.13 (-1.31%) | 10,256,809 |
| 25 Oct 2021 | CNY | 10.1 | 10.14 | 9.91 | 9.94 | 9.94 | -0.15 (-1.49%) | 10,660,463 |
| 22 Oct 2021 | CNY | 10.13 | 10.25 | 10.03 | 10.09 | 10.09 | +0.04 (+0.40%) | 8,820,620 |
| 21 Oct 2021 | CNY | 10.03 | 10.19 | 10.02 | 10.05 | 10.05 | -0.04 (-0.40%) | 7,001,679 |
| 20 Oct 2021 | CNY | 10.16 | 10.26 | 9.97 | 10.09 | 10.09 | -0.07 (-0.69%) | 10,282,042 |
| 19 Oct 2021 | CNY | 10.32 | 10.42 | 10.15 | 10.16 | 10.16 | -0.21 (-2.03%) | 11,031,962 |
| 18 Oct 2021 | CNY | 10.25 | 10.38 | 9.9 | 10.37 | 10.37 | +0.12 (+1.17%) | 11,666,735 |
