| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.65 | 11.67 | 10.39 | 11.14 | 11.14 | +0.5 (+4.70%) | 55,480,092 |
| 25 Nov 2021 | CNY | 10.45 | 10.73 | 10.44 | 10.64 | 10.64 | +0.15 (+1.43%) | 19,872,291 |
| 24 Nov 2021 | CNY | 10.62 | 10.62 | 10.41 | 10.49 | 10.49 | -0.1 (-0.94%) | 12,973,541 |
| 23 Nov 2021 | CNY | 10.65 | 10.65 | 10.48 | 10.59 | 10.59 | -0.09 (-0.84%) | 15,956,791 |
| 22 Nov 2021 | CNY | 10.5 | 10.76 | 10.45 | 10.68 | 10.68 | +0.31 (+2.99%) | 24,544,522 |
| 19 Nov 2021 | CNY | 10.24 | 10.41 | 10.21 | 10.37 | 10.37 | +0.14 (+1.37%) | 13,768,314 |
| 18 Nov 2021 | CNY | 10.54 | 10.62 | 10.21 | 10.23 | 10.23 | -0.31 (-2.94%) | 19,193,878 |
| 17 Nov 2021 | CNY | 10.39 | 10.63 | 10.38 | 10.54 | 10.54 | +0.21 (+2.03%) | 14,820,880 |
| 16 Nov 2021 | CNY | 10.55 | 10.68 | 10.32 | 10.33 | 10.33 | -0.27 (-2.55%) | 19,135,623 |
| 15 Nov 2021 | CNY | 10.56 | 10.65 | 10.41 | 10.6 | 10.6 | +0.06 (+0.57%) | 14,755,096 |
| 12 Nov 2021 | CNY | 10.32 | 10.55 | 10.27 | 10.54 | 10.54 | +0.22 (+2.13%) | 15,413,936 |
| 11 Nov 2021 | CNY | 10.2 | 10.46 | 10.2 | 10.32 | 10.32 | -0.01 (-0.10%) | 14,201,222 |
| 10 Nov 2021 | CNY | 10.5 | 10.68 | 10.26 | 10.33 | 10.33 | +0.03 (+0.29%) | 17,433,776 |
| 9 Nov 2021 | CNY | 10.11 | 10.34 | 10.07 | 10.3 | 10.3 | +0.23 (+2.28%) | 15,530,125 |
| 8 Nov 2021 | CNY | 10.01 | 10.15 | 9.9 | 10.07 | 10.07 | -0.02 (-0.20%) | 11,194,801 |
| 5 Nov 2021 | CNY | 9.88 | 10.22 | 9.84 | 10.09 | 10.09 | +0.15 (+1.51%) | 15,810,414 |
| 4 Nov 2021 | CNY | 9.9 | 10.05 | 9.87 | 9.94 | 9.94 | +0.07 (+0.71%) | 10,094,069 |
| 3 Nov 2021 | CNY | 9.77 | 9.88 | 9.71 | 9.87 | 9.87 | +0.11 (+1.13%) | 8,732,353 |
| 2 Nov 2021 | CNY | 10.02 | 10.09 | 9.68 | 9.76 | 9.76 | -0.26 (-2.59%) | 13,413,540 |
| 1 Nov 2021 | CNY | 9.8 | 10.12 | 9.7 | 10.02 | 10.02 | +0.22 (+2.24%) | 12,817,851 |
| 29 Oct 2021 | CNY | 9.59 | 9.83 | 9.52 | 9.8 | 9.8 | +0.2 (+2.08%) | 11,686,481 |
| 28 Oct 2021 | CNY | 9.99 | 10.09 | 9.56 | 9.6 | 9.6 | -0.4 (-4%) | 16,668,097 |
| 27 Oct 2021 | CNY | 10.23 | 10.24 | 9.98 | 10 | 10 | -0.39 (-3.75%) | 16,114,122 |
| 26 Oct 2021 | CNY | 10.61 | 10.63 | 10.38 | 10.39 | 10.39 | -0.3 (-2.81%) | 12,720,125 |
| 25 Oct 2021 | CNY | 10.51 | 10.71 | 10.34 | 10.69 | 10.69 | +0.11 (+1.04%) | 11,648,437 |
| 22 Oct 2021 | CNY | 10.83 | 10.94 | 10.58 | 10.58 | 10.58 | -0.34 (-3.11%) | 14,560,168 |
| 21 Oct 2021 | CNY | 10.8 | 11.15 | 10.73 | 10.92 | 10.92 | +0.02 (+0.18%) | 19,201,017 |
| 20 Oct 2021 | CNY | 10.88 | 11.45 | 10.88 | 10.9 | 10.9 | +0.09 (+0.83%) | 25,042,482 |
| 19 Oct 2021 | CNY | 10.52 | 10.97 | 10.47 | 10.81 | 10.81 | +0.33 (+3.15%) | 17,416,481 |
| 18 Oct 2021 | CNY | 10.56 | 10.57 | 10.3 | 10.48 | 10.48 | -0.11 (-1.04%) | 10,035,956 |
