| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.38 | 10.98 | 9.3 | 10.28 | 10.28 | +0.94 (+10.06%) | 25,956,972 |
| 25 Nov 2021 | CNY | 9.57 | 9.68 | 9.3 | 9.34 | 9.34 | -0.21 (-2.20%) | 6,662,600 |
| 24 Nov 2021 | CNY | 9.47 | 9.57 | 9.31 | 9.55 | 9.55 | +0.04 (+0.42%) | 6,023,500 |
| 23 Nov 2021 | CNY | 9.77 | 9.77 | 9.47 | 9.51 | 9.51 | -0.19 (-1.96%) | 7,546,900 |
| 22 Nov 2021 | CNY | 9.71 | 9.88 | 9.57 | 9.7 | 9.7 | -0.02 (-0.21%) | 7,860,900 |
| 19 Nov 2021 | CNY | 9.68 | 9.89 | 9.54 | 9.72 | 9.72 | -0.14 (-1.42%) | 10,245,696 |
| 18 Nov 2021 | CNY | 9.46 | 9.98 | 9.31 | 9.86 | 9.86 | +0.39 (+4.12%) | 17,819,074 |
| 17 Nov 2021 | CNY | 9.12 | 9.78 | 8.95 | 9.47 | 9.47 | +0.4 (+4.41%) | 12,767,798 |
| 16 Nov 2021 | CNY | 9.4 | 9.42 | 9.04 | 9.07 | 9.07 | -0.13 (-1.41%) | 5,544,700 |
| 15 Nov 2021 | CNY | 9.17 | 9.23 | 8.94 | 9.2 | 9.2 | +0.14 (+1.55%) | 5,866,405 |
| 12 Nov 2021 | CNY | 9.27 | 9.28 | 9.06 | 9.06 | 9.06 | -0.14 (-1.52%) | 6,188,100 |
| 11 Nov 2021 | CNY | 9.03 | 9.38 | 9.03 | 9.2 | 9.2 | +0.12 (+1.32%) | 6,661,800 |
| 10 Nov 2021 | CNY | 9.01 | 9.08 | 8.75 | 9.08 | 9.08 | -0.19 (-2.05%) | 8,126,902 |
| 9 Nov 2021 | CNY | 9.3 | 9.43 | 9.15 | 9.27 | 9.27 | +0.01 (+0.11%) | 6,805,400 |
| 8 Nov 2021 | CNY | 8.8 | 9.33 | 8.79 | 9.26 | 9.26 | +0.5 (+5.71%) | 10,919,300 |
| 5 Nov 2021 | CNY | 8.84 | 8.95 | 8.69 | 8.76 | 8.76 | -0.12 (-1.35%) | 5,181,200 |
| 4 Nov 2021 | CNY | 8.62 | 8.95 | 8.56 | 8.88 | 8.88 | +0.31 (+3.62%) | 6,525,200 |
| 3 Nov 2021 | CNY | 8.58 | 8.71 | 8.34 | 8.57 | 8.57 | 0.0 (0.0%) | 5,707,659 |
| 2 Nov 2021 | CNY | 8.89 | 8.95 | 8.44 | 8.57 | 8.57 | -0.29 (-3.27%) | 6,559,300 |
| 1 Nov 2021 | CNY | 8.71 | 8.97 | 8.58 | 8.86 | 8.86 | +0.18 (+2.07%) | 5,934,052 |
| 29 Oct 2021 | CNY | 8.45 | 8.76 | 8.45 | 8.68 | 8.68 | +0.18 (+2.12%) | 5,970,800 |
| 28 Oct 2021 | CNY | 8.84 | 9.2 | 8.34 | 8.5 | 8.5 | -0.45 (-5.03%) | 10,579,800 |
| 27 Oct 2021 | CNY | 9.42 | 9.51 | 8.94 | 8.95 | 8.95 | -0.96 (-9.69%) | 14,485,159 |
| 26 Oct 2021 | CNY | 10.01 | 10.02 | 9.73 | 9.91 | 9.91 | +0.34 (+3.55%) | 13,803,600 |
| 25 Oct 2021 | CNY | 9.28 | 9.78 | 9.21 | 9.57 | 9.57 | +0.19 (+2.03%) | 7,038,502 |
| 22 Oct 2021 | CNY | 9.81 | 9.91 | 9.28 | 9.38 | 9.38 | -0.58 (-5.82%) | 11,141,735 |
| 21 Oct 2021 | CNY | 9.72 | 10.12 | 9.52 | 9.96 | 9.96 | +0.17 (+1.74%) | 13,544,500 |
| 20 Oct 2021 | CNY | 9.3 | 9.88 | 9.22 | 9.79 | 9.79 | +0.42 (+4.48%) | 12,660,454 |
| 19 Oct 2021 | CNY | 9.32 | 9.55 | 9.32 | 9.37 | 9.37 | 0.0 (0.0%) | 6,488,202 |
| 18 Oct 2021 | CNY | 9.09 | 9.39 | 9.07 | 9.37 | 9.37 | +0.29 (+3.19%) | 7,207,602 |
