| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.5 | 12.5667 | 12.12 | 12.2067 | 12.2067 | -0.293 (-2.35%) | 4,542,187 |
| 25 Nov 2021 | CNY | 12.6267 | 12.9667 | 12.5 | 12.5 | 12.5 | -0.16 (-1.26%) | 5,429,025 |
| 24 Nov 2021 | CNY | 13.04 | 13.1267 | 12.4667 | 12.66 | 12.66 | -0.107 (-0.84%) | 7,344,187 |
| 23 Nov 2021 | CNY | 12.1733 | 13.1333 | 12.0933 | 12.7667 | 12.7667 | +0.527 (+4.30%) | 10,300,275 |
| 22 Nov 2021 | CNY | 12.22 | 12.32 | 11.8733 | 12.24 | 12.24 | -0.107 (-0.86%) | 5,459,976 |
| 19 Nov 2021 | CNY | 11.5867 | 12.44 | 11.58 | 12.3467 | 12.3467 | +0.52 (+4.40%) | 8,838,225 |
| 18 Nov 2021 | CNY | 12.2667 | 12.3267 | 11.7333 | 11.8267 | 11.8267 | -0.587 (-4.73%) | 6,129,804 |
| 17 Nov 2021 | CNY | 12.3333 | 12.5 | 12.0133 | 12.4133 | 12.4133 | -0.113 (-0.91%) | 8,131,002 |
| 16 Nov 2021 | CNY | 11.9 | 12.72 | 11.6933 | 12.5267 | 12.5267 | +0.627 (+5.27%) | 13,040,008 |
| 15 Nov 2021 | CNY | 11.6667 | 12.2467 | 11.6267 | 11.9 | 11.9 | +0.16 (+1.36%) | 6,629,475 |
| 12 Nov 2021 | CNY | 11.36 | 11.7667 | 11.2333 | 11.74 | 11.74 | +0.4 (+3.53%) | 5,939,062 |
| 11 Nov 2021 | CNY | 11.2667 | 11.4467 | 11.24 | 11.34 | 11.34 | +0.047 (+0.41%) | 2,654,215 |
| 10 Nov 2021 | CNY | 11.18 | 11.4067 | 11.12 | 11.2933 | 11.2933 | +0.073 (+0.65%) | 2,561,253 |
| 9 Nov 2021 | CNY | 11.04 | 11.3133 | 10.96 | 11.22 | 11.22 | +0.18 (+1.63%) | 2,403,825 |
| 8 Nov 2021 | CNY | 11.2333 | 11.2333 | 10.96 | 11.04 | 11.04 | -0.173 (-1.55%) | 2,179,950 |
| 5 Nov 2021 | CNY | 10.6867 | 11.3667 | 10.6867 | 11.2133 | 11.2133 | +0.533 (+4.99%) | 4,788,678 |
| 4 Nov 2021 | CNY | 10.5 | 10.7133 | 10.5 | 10.68 | 10.68 | +0.1 (+0.95%) | 1,507,612 |
| 3 Nov 2021 | CNY | 10.3533 | 10.5933 | 10.3533 | 10.58 | 10.58 | +0.093 (+0.89%) | 1,132,710 |
| 2 Nov 2021 | CNY | 10.3467 | 10.6867 | 10.28 | 10.4867 | 10.4867 | +0.14 (+1.35%) | 2,555,812 |
| 1 Nov 2021 | CNY | 10.28 | 10.4 | 10.1533 | 10.3467 | 10.3467 | +0.127 (+1.24%) | 1,214,325 |
| 29 Oct 2021 | CNY | 10.1667 | 10.3133 | 10.02 | 10.22 | 10.22 | +0.08 (+0.79%) | 1,386,487 |
| 28 Oct 2021 | CNY | 10.46 | 10.72 | 10.1267 | 10.14 | 10.14 | -0.627 (-5.82%) | 3,091,612 |
| 27 Oct 2021 | CNY | 11.0733 | 11.1133 | 10.74 | 10.7667 | 10.7667 | -0.5 (-4.44%) | 2,002,275 |
| 26 Oct 2021 | CNY | 11.06 | 11.3 | 11.06 | 11.2667 | 11.2667 | +0.307 (+2.80%) | 2,204,662 |
| 25 Oct 2021 | CNY | 11.0667 | 11.0667 | 10.8267 | 10.96 | 10.96 | -0.107 (-0.96%) | 1,223,325 |
| 22 Oct 2021 | CNY | 10.92 | 11.1667 | 10.9133 | 11.0667 | 11.0667 | +0.153 (+1.41%) | 1,372,725 |
| 21 Oct 2021 | CNY | 10.88 | 11.0667 | 10.8467 | 10.9133 | 10.9133 | -0.007 (-0.06%) | 1,386,112 |
| 20 Oct 2021 | CNY | 11.1333 | 11.1867 | 10.88 | 10.92 | 10.92 | -0.14 (-1.27%) | 1,493,175 |
| 19 Oct 2021 | CNY | 11.1933 | 11.2533 | 11.0333 | 11.06 | 11.06 | -0.133 (-1.19%) | 1,348,875 |
| 18 Oct 2021 | CNY | 11.2 | 11.36 | 11.02 | 11.1933 | 11.1933 | -0.053 (-0.47%) | 1,389,075 |
