| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.775 | 12.4 | 11.6083 | 11.9583 | 11.9583 | -0.017 (-0.14%) | 20,775,817 |
| 25 Nov 2021 | CNY | 12.25 | 12.5833 | 11.8 | 11.975 | 11.975 | -0.55 (-4.39%) | 26,109,475 |
| 24 Nov 2021 | CNY | 11.7917 | 13.0667 | 11.5417 | 12.525 | 12.525 | +0.575 (+4.81%) | 36,987,039 |
| 23 Nov 2021 | CNY | 11.6667 | 12.0833 | 11.45 | 11.95 | 11.95 | +0.242 (+2.06%) | 24,144,912 |
| 22 Nov 2021 | CNY | 11.5417 | 11.7833 | 11.3833 | 11.7083 | 11.7083 | +0.133 (+1.15%) | 17,615,582 |
| 19 Nov 2021 | CNY | 11.625 | 11.7833 | 11.425 | 11.575 | 11.575 | -0.017 (-0.14%) | 17,323,804 |
| 18 Nov 2021 | CNY | 12.25 | 12.3167 | 11.5 | 11.5917 | 11.5917 | -0.85 (-6.83%) | 32,543,240 |
| 17 Nov 2021 | CNY | 12.0083 | 12.65 | 11.7167 | 12.4417 | 12.4417 | +0.242 (+1.98%) | 35,297,002 |
| 16 Nov 2021 | CNY | 13.4583 | 13.9833 | 12.1667 | 12.2 | 12.2 | -0.5 (-3.94%) | 56,770,807 |
| 15 Nov 2021 | CNY | 11.0917 | 12.7 | 10.9167 | 12.7 | 12.7 | +2.117 (+20.00%) | 39,595,687 |
| 12 Nov 2021 | CNY | 10.1917 | 10.625 | 10.175 | 10.5833 | 10.5833 | +0.325 (+3.17%) | 13,229,043 |
| 11 Nov 2021 | CNY | 10.225 | 10.575 | 10.075 | 10.2583 | 10.2583 | +0.058 (+0.57%) | 11,675,979 |
| 10 Nov 2021 | CNY | 9.8333 | 10.2833 | 9.8167 | 10.2 | 10.2 | +0.2 (+2%) | 11,203,725 |
| 9 Nov 2021 | CNY | 9.875 | 10.25 | 9.85 | 10 | 10 | +0.075 (+0.76%) | 9,004,557 |
| 8 Nov 2021 | CNY | 9.9083 | 9.9333 | 9.625 | 9.925 | 9.925 | +0.008 (+0.08%) | 7,638,602 |
| 5 Nov 2021 | CNY | 9.5833 | 10.1667 | 9.55 | 9.9167 | 9.9167 | +0.217 (+2.23%) | 12,556,621 |
| 4 Nov 2021 | CNY | 9.8083 | 9.875 | 9.6 | 9.7 | 9.7 | +0.142 (+1.48%) | 8,098,833 |
| 3 Nov 2021 | CNY | 9.3667 | 9.5917 | 9.3167 | 9.5583 | 9.5583 | +0.25 (+2.69%) | 6,520,723 |
| 2 Nov 2021 | CNY | 9.7083 | 9.775 | 9.275 | 9.3083 | 9.3083 | -0.358 (-3.71%) | 7,809,777 |
| 1 Nov 2021 | CNY | 9.4083 | 9.6917 | 9.3417 | 9.6667 | 9.6667 | +0.2 (+2.11%) | 6,225,006 |
| 29 Oct 2021 | CNY | 9.3417 | 9.6083 | 9.2583 | 9.4667 | 9.4667 | +0.083 (+0.89%) | 6,549,283 |
| 28 Oct 2021 | CNY | 9.4 | 9.85 | 9.3333 | 9.3833 | 9.3833 | -0.258 (-2.68%) | 9,227,307 |
| 27 Oct 2021 | CNY | 10.125 | 10.125 | 9.5083 | 9.6417 | 9.6417 | -0.567 (-5.55%) | 11,813,851 |
| 26 Oct 2021 | CNY | 10.3667 | 10.4167 | 10.1333 | 10.2083 | 10.2083 | -0.325 (-3.09%) | 8,994,249 |
| 25 Oct 2021 | CNY | 10.4833 | 10.6583 | 10.1833 | 10.5333 | 10.5333 | -0.017 (-0.16%) | 7,897,844 |
| 22 Oct 2021 | CNY | 10.7833 | 10.95 | 10.475 | 10.55 | 10.55 | -0.175 (-1.63%) | 10,488,267 |
| 21 Oct 2021 | CNY | 10.75 | 11.0667 | 10.6833 | 10.725 | 10.725 | -0.375 (-3.38%) | 12,950,372 |
| 20 Oct 2021 | CNY | 11.6667 | 11.6667 | 10.9833 | 11.1 | 11.1 | -0.3 (-2.63%) | 19,976,961 |
| 19 Oct 2021 | CNY | 10.7667 | 11.4167 | 10.725 | 11.4 | 11.4 | +0.608 (+5.64%) | 18,467,076 |
| 18 Oct 2021 | CNY | 10.5833 | 10.8167 | 10.3833 | 10.7917 | 10.7917 | +0.125 (+1.17%) | 8,082,157 |
