| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.15 | 11.27 | 10.91 | 11.19 | 11.19 | +0.05 (+0.45%) | 13,515,400 |
| 25 Nov 2021 | CNY | 11.01 | 11.29 | 10.85 | 11.14 | 11.14 | +0.04 (+0.36%) | 18,980,714 |
| 24 Nov 2021 | CNY | 10.65 | 11.16 | 10.33 | 11.1 | 11.1 | +0.45 (+4.23%) | 23,729,304 |
| 23 Nov 2021 | CNY | 10.88 | 10.88 | 10.56 | 10.65 | 10.65 | -0.23 (-2.11%) | 11,162,764 |
| 22 Nov 2021 | CNY | 10.91 | 10.97 | 10.79 | 10.88 | 10.88 | +0.04 (+0.37%) | 7,075,400 |
| 19 Nov 2021 | CNY | 10.71 | 10.97 | 10.69 | 10.84 | 10.84 | 0.0 (0.0%) | 6,766,704 |
| 18 Nov 2021 | CNY | 11.28 | 11.3 | 10.83 | 10.84 | 10.84 | -0.46 (-4.07%) | 11,942,280 |
| 17 Nov 2021 | CNY | 11.1 | 11.4 | 11.01 | 11.3 | 11.3 | +0.27 (+2.45%) | 11,111,000 |
| 16 Nov 2021 | CNY | 11.38 | 11.38 | 10.92 | 11.03 | 11.03 | -0.36 (-3.16%) | 12,092,900 |
| 15 Nov 2021 | CNY | 10.85 | 11.43 | 10.78 | 11.39 | 11.39 | +0.53 (+4.88%) | 19,290,542 |
| 12 Nov 2021 | CNY | 10.75 | 10.93 | 10.55 | 10.86 | 10.86 | +0.13 (+1.21%) | 12,922,800 |
| 11 Nov 2021 | CNY | 10.78 | 10.97 | 10.71 | 10.73 | 10.73 | -0.14 (-1.29%) | 12,434,325 |
| 10 Nov 2021 | CNY | 11.2 | 11.27 | 10.8 | 10.87 | 10.87 | -0.45 (-3.98%) | 14,811,600 |
| 9 Nov 2021 | CNY | 11.12 | 11.41 | 11 | 11.32 | 11.32 | +0.18 (+1.62%) | 12,717,142 |
| 8 Nov 2021 | CNY | 11.53 | 11.76 | 11.06 | 11.14 | 11.14 | -0.48 (-4.13%) | 17,081,795 |
| 5 Nov 2021 | CNY | 11.88 | 12.1 | 11.58 | 11.62 | 11.62 | -0.5 (-4.13%) | 16,264,815 |
| 4 Nov 2021 | CNY | 11.69 | 12.16 | 11.26 | 12.12 | 12.12 | +0.35 (+2.97%) | 24,199,539 |
| 3 Nov 2021 | CNY | 12.65 | 12.88 | 11.67 | 11.77 | 11.77 | -1.05 (-8.19%) | 29,924,562 |
| 2 Nov 2021 | CNY | 13.3 | 13.5 | 12.56 | 12.82 | 12.82 | -0.48 (-3.61%) | 21,272,736 |
| 1 Nov 2021 | CNY | 12.66 | 13.55 | 12.5 | 13.3 | 13.3 | +0.48 (+3.74%) | 22,796,803 |
| 29 Oct 2021 | CNY | 13.3 | 13.39 | 12.44 | 12.82 | 12.82 | -0.28 (-2.14%) | 19,553,500 |
| 28 Oct 2021 | CNY | 12.57 | 13.2 | 12.28 | 13.1 | 13.1 | +0.35 (+2.75%) | 20,858,467 |
| 27 Oct 2021 | CNY | 12.49 | 12.89 | 12.45 | 12.75 | 12.75 | +0.27 (+2.16%) | 17,995,224 |
| 26 Oct 2021 | CNY | 13.1 | 13.19 | 12.43 | 12.48 | 12.48 | -1.22 (-8.91%) | 27,505,427 |
| 25 Oct 2021 | CNY | 13.68 | 14.38 | 13.24 | 13.7 | 13.7 | -0.09 (-0.65%) | 27,198,867 |
| 22 Oct 2021 | CNY | 13.34 | 13.8 | 13.05 | 13.79 | 13.79 | +0.23 (+1.70%) | 29,109,923 |
| 21 Oct 2021 | CNY | 12.88 | 13.92 | 12.82 | 13.56 | 13.56 | +0.51 (+3.91%) | 34,629,223 |
| 20 Oct 2021 | CNY | 12.48 | 13.15 | 12.31 | 13.05 | 13.05 | +0.5 (+3.98%) | 27,683,283 |
| 19 Oct 2021 | CNY | 12.52 | 13 | 12.3 | 12.55 | 12.55 | -0.12 (-0.95%) | 21,199,260 |
| 18 Oct 2021 | CNY | 12.01 | 12.68 | 11.82 | 12.67 | 12.67 | +0.51 (+4.19%) | 21,841,227 |
