| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.61 | 11.84 | 10.38 | 11.09 | 11.09 | +0.52 (+4.92%) | 38,344,955 |
| 25 Nov 2021 | CNY | 10.71 | 10.84 | 10.53 | 10.57 | 10.57 | -0.1 (-0.94%) | 8,106,240 |
| 24 Nov 2021 | CNY | 10.82 | 10.82 | 10.61 | 10.67 | 10.67 | -0.12 (-1.11%) | 6,307,800 |
| 23 Nov 2021 | CNY | 10.73 | 10.82 | 10.59 | 10.79 | 10.79 | +0.02 (+0.19%) | 7,029,040 |
| 22 Nov 2021 | CNY | 10.69 | 10.82 | 10.57 | 10.77 | 10.77 | +0.05 (+0.47%) | 8,305,312 |
| 19 Nov 2021 | CNY | 10.34 | 10.76 | 10.33 | 10.72 | 10.72 | +0.33 (+3.18%) | 11,399,182 |
| 18 Nov 2021 | CNY | 10.63 | 10.78 | 10.38 | 10.39 | 10.39 | -0.25 (-2.35%) | 8,134,900 |
| 17 Nov 2021 | CNY | 10.61 | 10.69 | 10.49 | 10.64 | 10.64 | +0.04 (+0.38%) | 10,036,680 |
| 16 Nov 2021 | CNY | 10.64 | 10.81 | 10.53 | 10.6 | 10.6 | -0.05 (-0.47%) | 10,281,200 |
| 15 Nov 2021 | CNY | 10.53 | 10.88 | 10.46 | 10.65 | 10.65 | +0.16 (+1.53%) | 10,868,000 |
| 12 Nov 2021 | CNY | 10.36 | 10.56 | 10.36 | 10.49 | 10.49 | +0.1 (+0.96%) | 7,649,920 |
| 11 Nov 2021 | CNY | 10.33 | 10.47 | 10.26 | 10.39 | 10.39 | +0.04 (+0.39%) | 9,697,320 |
| 10 Nov 2021 | CNY | 10.5 | 10.88 | 10.3 | 10.35 | 10.35 | +0.13 (+1.27%) | 15,544,530 |
| 9 Nov 2021 | CNY | 10.08 | 10.28 | 10.08 | 10.22 | 10.22 | +0.14 (+1.39%) | 6,791,247 |
| 8 Nov 2021 | CNY | 10.04 | 10.15 | 9.97 | 10.08 | 10.08 | -0.03 (-0.30%) | 5,920,200 |
| 5 Nov 2021 | CNY | 9.89 | 10.25 | 9.85 | 10.11 | 10.11 | +0.26 (+2.64%) | 11,903,633 |
| 4 Nov 2021 | CNY | 9.68 | 9.9 | 9.68 | 9.85 | 9.85 | +0.14 (+1.44%) | 4,942,000 |
| 3 Nov 2021 | CNY | 9.61 | 9.81 | 9.61 | 9.71 | 9.71 | +0.1 (+1.04%) | 4,015,001 |
| 2 Nov 2021 | CNY | 9.84 | 9.97 | 9.59 | 9.61 | 9.61 | -0.22 (-2.24%) | 6,418,600 |
| 1 Nov 2021 | CNY | 9.72 | 9.91 | 9.61 | 9.83 | 9.83 | +0.1 (+1.03%) | 6,948,040 |
| 29 Oct 2021 | CNY | 9.54 | 9.81 | 9.52 | 9.73 | 9.73 | +0.32 (+3.40%) | 7,619,488 |
| 28 Oct 2021 | CNY | 9.4 | 9.8 | 9.3 | 9.41 | 9.41 | +0.17 (+1.84%) | 7,264,880 |
| 27 Oct 2021 | CNY | 9.67 | 9.69 | 9.11 | 9.24 | 9.24 | -0.63 (-6.38%) | 9,360,060 |
| 26 Oct 2021 | CNY | 9.92 | 9.93 | 9.83 | 9.87 | 9.87 | -0.09 (-0.90%) | 3,956,161 |
| 25 Oct 2021 | CNY | 9.85 | 9.99 | 9.76 | 9.96 | 9.96 | +0.07 (+0.71%) | 5,481,224 |
| 22 Oct 2021 | CNY | 10.11 | 10.16 | 9.88 | 9.89 | 9.89 | -0.22 (-2.18%) | 7,650,434 |
| 21 Oct 2021 | CNY | 10.15 | 10.39 | 10.08 | 10.11 | 10.11 | -0.27 (-2.60%) | 11,881,120 |
| 20 Oct 2021 | CNY | 10.18 | 11.15 | 10.1 | 10.38 | 10.38 | +0.53 (+5.38%) | 21,580,775 |
| 19 Oct 2021 | CNY | 9.84 | 9.94 | 9.81 | 9.85 | 9.85 | -0.02 (-0.20%) | 2,548,900 |
| 18 Oct 2021 | CNY | 9.95 | 9.95 | 9.73 | 9.87 | 9.87 | -0.09 (-0.90%) | 3,951,403 |
