| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 11.96 | 12.19 | 11.8 | 11.99 | 11.99 | -0.07 (-0.58%) | 10,445,585 |
| 24 Nov 2021 | CNY | 12.55 | 12.63 | 11.91 | 12.06 | 12.06 | -0.59 (-4.66%) | 18,814,231 |
| 23 Nov 2021 | CNY | 12.55 | 12.84 | 12.36 | 12.65 | 12.65 | -0.04 (-0.32%) | 13,693,286 |
| 22 Nov 2021 | CNY | 12.57 | 12.93 | 12.42 | 12.69 | 12.69 | -0.23 (-1.78%) | 21,424,512 |
| 19 Nov 2021 | CNY | 11.7 | 13.18 | 11.62 | 12.92 | 12.92 | +1.1 (+9.31%) | 35,648,300 |
| 18 Nov 2021 | CNY | 11.29 | 11.86 | 10.95 | 11.82 | 11.82 | +0.51 (+4.51%) | 22,988,655 |
| 17 Nov 2021 | CNY | 11.15 | 11.38 | 10.9 | 11.31 | 11.31 | +0.2 (+1.80%) | 8,971,742 |
| 16 Nov 2021 | CNY | 11.65 | 11.65 | 11.05 | 11.11 | 11.11 | -0.5 (-4.31%) | 14,804,031 |
| 15 Nov 2021 | CNY | 11.6 | 11.68 | 11.25 | 11.61 | 11.61 | +0.11 (+0.96%) | 14,610,225 |
| 12 Nov 2021 | CNY | 11.48 | 11.74 | 11.24 | 11.5 | 11.5 | +0.06 (+0.52%) | 13,210,350 |
| 11 Nov 2021 | CNY | 10.89 | 11.5 | 10.78 | 11.44 | 11.44 | +0.63 (+5.83%) | 20,241,964 |
| 10 Nov 2021 | CNY | 11.2 | 11.2 | 10.7 | 10.81 | 10.81 | -0.4 (-3.57%) | 10,806,016 |
| 9 Nov 2021 | CNY | 10.91 | 11.33 | 10.78 | 11.21 | 11.21 | +0.35 (+3.22%) | 13,486,586 |
| 8 Nov 2021 | CNY | 10.77 | 11.27 | 10.42 | 10.86 | 10.86 | +0.19 (+1.78%) | 11,419,185 |
| 5 Nov 2021 | CNY | 11.19 | 11.36 | 10.65 | 10.67 | 10.67 | -0.57 (-5.07%) | 16,031,588 |
| 4 Nov 2021 | CNY | 11.17 | 11.66 | 10.93 | 11.24 | 11.24 | +0.17 (+1.54%) | 13,312,524 |
| 3 Nov 2021 | CNY | 11.02 | 11.42 | 10.88 | 11.07 | 11.07 | +0.12 (+1.10%) | 11,120,767 |
| 2 Nov 2021 | CNY | 11.22 | 11.63 | 10.73 | 10.95 | 10.95 | -0.41 (-3.61%) | 19,250,667 |
| 1 Nov 2021 | CNY | 11.38 | 11.78 | 11.15 | 11.36 | 11.36 | -0.04 (-0.35%) | 20,698,865 |
| 29 Oct 2021 | CNY | 10.8 | 12.2 | 10.78 | 11.4 | 11.4 | +0.11 (+0.97%) | 32,593,464 |
| 28 Oct 2021 | CNY | 11.15 | 12.19 | 11.08 | 11.29 | 11.29 | -0.14 (-1.22%) | 35,743,928 |
| 27 Oct 2021 | CNY | 11.85 | 11.9 | 11.03 | 11.43 | 11.43 | +0.51 (+4.67%) | 30,296,830 |
| 26 Oct 2021 | CNY | 10.66 | 10.92 | 10.58 | 10.92 | 10.92 | 0.0 (0.0%) | 17,932,675 |
| 25 Oct 2021 | CNY | 10.24 | 10.93 | 10.11 | 10.92 | 10.92 | +0.71 (+6.95%) | 15,555,659 |
| 22 Oct 2021 | CNY | 10.15 | 10.49 | 10.11 | 10.21 | 10.21 | +0.01 (+0.10%) | 6,972,345 |
| 21 Oct 2021 | CNY | 10.12 | 10.48 | 10.08 | 10.2 | 10.2 | -0.25 (-2.39%) | 9,317,472 |
| 20 Oct 2021 | CNY | 10 | 10.6 | 9.92 | 10.45 | 10.45 | +0.28 (+2.75%) | 15,823,750 |
| 19 Oct 2021 | CNY | 9.5 | 10.34 | 9.36 | 10.17 | 10.17 | +0.74 (+7.85%) | 11,711,565 |
| 18 Oct 2021 | CNY | 9.45 | 9.49 | 9.3 | 9.43 | 9.43 | +0.02 (+0.21%) | 2,174,911 |
| 15 Oct 2021 | CNY | 9.39 | 9.53 | 9.34 | 9.41 | 9.41 | +0.01 (+0.11%) | 2,529,700 |
