| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 9.98 | 10.07 | 9.65 | 9.66 | 9.66 | -0.43 (-4.26%) | 12,084,404 |
| 24 Nov 2021 | CNY | 9.92 | 10.13 | 9.5 | 10.09 | 10.09 | -0.02 (-0.20%) | 16,651,667 |
| 23 Nov 2021 | CNY | 10.3 | 10.3 | 9.93 | 10.11 | 10.11 | -0.18 (-1.75%) | 12,572,800 |
| 22 Nov 2021 | CNY | 9.97 | 10.33 | 9.84 | 10.29 | 10.29 | +0.34 (+3.42%) | 18,005,819 |
| 19 Nov 2021 | CNY | 10.2 | 10.27 | 9.71 | 9.95 | 9.95 | -0.14 (-1.39%) | 17,213,800 |
| 18 Nov 2021 | CNY | 10.73 | 10.78 | 9.99 | 10.09 | 10.09 | -0.67 (-6.23%) | 27,010,919 |
| 17 Nov 2021 | CNY | 10.6 | 10.89 | 10.36 | 10.76 | 10.76 | -0.44 (-3.93%) | 45,499,641 |
| 16 Nov 2021 | CNY | 9.39 | 11.21 | 9.33 | 11.2 | 11.2 | +1.86 (+19.91%) | 56,447,319 |
| 15 Nov 2021 | CNY | 9.17 | 9.6 | 9.17 | 9.34 | 9.34 | +0.13 (+1.41%) | 14,761,531 |
| 12 Nov 2021 | CNY | 9.04 | 9.34 | 8.73 | 9.21 | 9.21 | +0.08 (+0.88%) | 20,835,386 |
| 11 Nov 2021 | CNY | 9.88 | 10 | 9 | 9.13 | 9.13 | -1.26 (-12.13%) | 33,066,727 |
| 10 Nov 2021 | CNY | 10.6 | 10.7 | 10.09 | 10.39 | 10.39 | -0.41 (-3.80%) | 16,285,015 |
| 9 Nov 2021 | CNY | 10.36 | 10.87 | 10.3 | 10.8 | 10.8 | +0.68 (+6.72%) | 23,034,644 |
| 8 Nov 2021 | CNY | 10.05 | 10.35 | 10 | 10.12 | 10.12 | -0.16 (-1.56%) | 10,086,300 |
| 5 Nov 2021 | CNY | 10.19 | 10.85 | 10.01 | 10.28 | 10.28 | +0.27 (+2.70%) | 19,972,215 |
| 4 Nov 2021 | CNY | 10.24 | 10.33 | 9.96 | 10.01 | 10.01 | -0.21 (-2.05%) | 10,922,731 |
| 3 Nov 2021 | CNY | 10.09 | 10.71 | 10.08 | 10.22 | 10.22 | +0.16 (+1.59%) | 18,121,164 |
| 2 Nov 2021 | CNY | 10.02 | 10.28 | 9.7 | 10.06 | 10.06 | +0.11 (+1.11%) | 17,415,000 |
| 1 Nov 2021 | CNY | 9.22 | 10.18 | 9.01 | 9.95 | 9.95 | +0.79 (+8.62%) | 20,303,257 |
| 29 Oct 2021 | CNY | 8.82 | 9.29 | 8.82 | 9.16 | 9.16 | +0.31 (+3.50%) | 6,320,796 |
| 28 Oct 2021 | CNY | 9.08 | 9.14 | 8.8 | 8.85 | 8.85 | -0.26 (-2.85%) | 4,547,947 |
| 27 Oct 2021 | CNY | 9.34 | 9.36 | 8.97 | 9.11 | 9.11 | -0.05 (-0.55%) | 8,175,034 |
| 26 Oct 2021 | CNY | 9.29 | 9.35 | 9.16 | 9.16 | 9.16 | -0.31 (-3.27%) | 7,117,029 |
| 25 Oct 2021 | CNY | 9.3 | 9.52 | 9.03 | 9.47 | 9.47 | +0.16 (+1.72%) | 8,664,336 |
| 22 Oct 2021 | CNY | 9.23 | 9.37 | 9.03 | 9.31 | 9.31 | +0.04 (+0.43%) | 7,179,100 |
| 21 Oct 2021 | CNY | 9.08 | 9.45 | 9.06 | 9.27 | 9.27 | +0.07 (+0.76%) | 9,420,163 |
| 20 Oct 2021 | CNY | 9.29 | 9.45 | 9.11 | 9.2 | 9.2 | -0.08 (-0.86%) | 7,063,531 |
| 19 Oct 2021 | CNY | 8.91 | 9.29 | 8.76 | 9.28 | 9.28 | +0.38 (+4.27%) | 9,274,910 |
| 18 Oct 2021 | CNY | 9.18 | 9.18 | 8.83 | 8.9 | 8.9 | -0.44 (-4.71%) | 11,879,449 |
| 15 Oct 2021 | CNY | 9.28 | 9.64 | 8.98 | 9.34 | 9.34 | +0.22 (+2.41%) | 17,717,085 |
