| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.8 | 12.54 | 11.68 | 11.8 | 11.8 | +0.04 (+0.34%) | 5,406,075 |
| 25 Nov 2021 | CNY | 11.9 | 11.94 | 11.65 | 11.76 | 11.76 | -0.14 (-1.18%) | 1,633,775 |
| 24 Nov 2021 | CNY | 11.88 | 11.94 | 11.55 | 11.9 | 11.9 | +0.15 (+1.28%) | 2,638,475 |
| 23 Nov 2021 | CNY | 11.88 | 12.18 | 11.73 | 11.75 | 11.75 | -0.19 (-1.59%) | 2,787,975 |
| 22 Nov 2021 | CNY | 12.06 | 12.17 | 11.88 | 11.94 | 11.94 | -0.06 (-0.50%) | 4,004,385 |
| 19 Nov 2021 | CNY | 11.63 | 12.24 | 11.63 | 12 | 12 | +0.29 (+2.48%) | 6,179,250 |
| 18 Nov 2021 | CNY | 11.65 | 12.05 | 11.65 | 11.71 | 11.71 | -0.03 (-0.26%) | 3,205,873 |
| 17 Nov 2021 | CNY | 11.98 | 11.98 | 11.5 | 11.74 | 11.74 | -0.18 (-1.51%) | 3,285,200 |
| 16 Nov 2021 | CNY | 11.85 | 11.97 | 11.65 | 11.92 | 11.92 | +0.2 (+1.71%) | 3,721,900 |
| 15 Nov 2021 | CNY | 11.67 | 11.93 | 11.6 | 11.72 | 11.72 | +0.02 (+0.17%) | 2,675,600 |
| 12 Nov 2021 | CNY | 11.62 | 11.76 | 11.5 | 11.7 | 11.7 | +0.07 (+0.60%) | 2,659,425 |
| 11 Nov 2021 | CNY | 11.5 | 11.66 | 11.37 | 11.63 | 11.63 | +0.17 (+1.48%) | 2,719,081 |
| 10 Nov 2021 | CNY | 11.56 | 11.59 | 11.37 | 11.46 | 11.46 | -0.1 (-0.87%) | 1,707,625 |
| 9 Nov 2021 | CNY | 11.47 | 11.7 | 11.36 | 11.56 | 11.56 | +0.08 (+0.70%) | 2,787,675 |
| 8 Nov 2021 | CNY | 10.75 | 11.67 | 10.75 | 11.48 | 11.48 | +0.83 (+7.79%) | 4,934,775 |
| 5 Nov 2021 | CNY | 10.78 | 10.83 | 10.6 | 10.65 | 10.65 | -0.13 (-1.21%) | 994,300 |
| 4 Nov 2021 | CNY | 10.66 | 10.84 | 10.56 | 10.78 | 10.78 | +0.12 (+1.13%) | 957,700 |
| 3 Nov 2021 | CNY | 10.61 | 10.79 | 10.43 | 10.66 | 10.66 | +0.04 (+0.38%) | 1,346,227 |
| 2 Nov 2021 | CNY | 10.83 | 10.94 | 10.5 | 10.62 | 10.62 | -0.22 (-2.03%) | 1,624,475 |
| 1 Nov 2021 | CNY | 10.69 | 10.87 | 10.56 | 10.84 | 10.84 | +0.11 (+1.03%) | 1,185,150 |
| 29 Oct 2021 | CNY | 10.75 | 10.78 | 10.56 | 10.73 | 10.73 | +0.05 (+0.47%) | 1,599,375 |
| 28 Oct 2021 | CNY | 10.72 | 10.85 | 10.59 | 10.68 | 10.68 | -0.05 (-0.47%) | 1,084,050 |
| 27 Oct 2021 | CNY | 10.93 | 11.04 | 10.71 | 10.73 | 10.73 | -0.58 (-5.13%) | 2,593,225 |
| 26 Oct 2021 | CNY | 11.31 | 11.34 | 11.23 | 11.31 | 11.31 | -0.15 (-1.31%) | 1,549,625 |
| 25 Oct 2021 | CNY | 11.45 | 11.48 | 11.16 | 11.46 | 11.46 | +0.16 (+1.42%) | 2,179,791 |
| 22 Oct 2021 | CNY | 11.57 | 11.57 | 11.27 | 11.3 | 11.3 | -0.27 (-2.33%) | 2,522,416 |
| 21 Oct 2021 | CNY | 12.02 | 12.13 | 11.51 | 11.57 | 11.57 | -0.47 (-3.90%) | 4,345,666 |
| 20 Oct 2021 | CNY | 11.76 | 12.04 | 11.61 | 12.04 | 12.04 | +0.19 (+1.60%) | 3,913,036 |
| 19 Oct 2021 | CNY | 11.99 | 11.99 | 11.67 | 11.85 | 11.85 | -0.24 (-1.99%) | 4,606,245 |
| 18 Oct 2021 | CNY | 11.55 | 12.18 | 11.37 | 12.09 | 12.09 | +0.34 (+2.89%) | 6,206,458 |
