| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 9.32 | 9.49 | 9.2 | 9.43 | 9.43 | +0.06 (+0.64%) | 3,393,318 |
| 18 Nov 2021 | CNY | 9.53 | 9.68 | 9.34 | 9.37 | 9.37 | -0.18 (-1.88%) | 3,773,728 |
| 17 Nov 2021 | CNY | 9.27 | 9.6 | 9.27 | 9.55 | 9.55 | +0.22 (+2.36%) | 3,858,450 |
| 16 Nov 2021 | CNY | 9.41 | 9.55 | 9.3 | 9.33 | 9.33 | -0.12 (-1.27%) | 4,135,800 |
| 15 Nov 2021 | CNY | 9.23 | 9.51 | 9.13 | 9.45 | 9.45 | +0.11 (+1.18%) | 5,603,800 |
| 12 Nov 2021 | CNY | 9.18 | 9.35 | 9.09 | 9.34 | 9.34 | +0.17 (+1.85%) | 3,668,968 |
| 11 Nov 2021 | CNY | 9.16 | 9.26 | 9.1 | 9.17 | 9.17 | +0.03 (+0.33%) | 3,345,549 |
| 10 Nov 2021 | CNY | 9.11 | 9.2 | 8.99 | 9.14 | 9.14 | 0.0 (0.0%) | 3,789,233 |
| 9 Nov 2021 | CNY | 9.13 | 9.16 | 9.02 | 9.14 | 9.14 | -0.01 (-0.11%) | 3,183,600 |
| 8 Nov 2021 | CNY | 9.26 | 9.28 | 8.96 | 9.15 | 9.15 | -0.11 (-1.19%) | 4,731,368 |
| 5 Nov 2021 | CNY | 8.8 | 9.6 | 8.8 | 9.26 | 9.26 | +0.39 (+4.40%) | 12,653,300 |
| 4 Nov 2021 | CNY | 8.66 | 9.03 | 8.66 | 8.87 | 8.87 | +0.18 (+2.07%) | 4,966,318 |
| 3 Nov 2021 | CNY | 8.66 | 8.79 | 8.6 | 8.69 | 8.69 | +0.03 (+0.35%) | 3,485,111 |
| 2 Nov 2021 | CNY | 8.74 | 8.94 | 8.62 | 8.66 | 8.66 | -0.12 (-1.37%) | 6,482,448 |
| 1 Nov 2021 | CNY | 8.61 | 8.91 | 8.45 | 8.78 | 8.78 | +0.17 (+1.97%) | 7,803,648 |
| 29 Oct 2021 | CNY | 8.5 | 8.88 | 8.44 | 8.61 | 8.61 | -0.47 (-5.18%) | 11,921,214 |
| 28 Oct 2021 | CNY | 11.26 | 11.26 | 8.9 | 9.08 | 9.08 | -0.52 (-5.42%) | 14,800,800 |
| 27 Oct 2021 | CNY | 9.16 | 9.6 | 8.9 | 9.6 | 9.6 | -0.67 (-6.52%) | 13,613,750 |
| 26 Oct 2021 | CNY | 10.61 | 10.69 | 10.13 | 10.27 | 10.27 | -0.5 (-4.64%) | 5,680,600 |
| 25 Oct 2021 | CNY | 10.84 | 10.98 | 10.28 | 10.77 | 10.77 | -0.08 (-0.74%) | 7,708,950 |
| 22 Oct 2021 | CNY | 11.6 | 11.6 | 10.65 | 10.85 | 10.85 | -0.54 (-4.74%) | 9,283,049 |
| 21 Oct 2021 | CNY | 11.31 | 11.75 | 11.12 | 11.39 | 11.39 | +0.17 (+1.52%) | 8,256,517 |
| 20 Oct 2021 | CNY | 11.59 | 12.18 | 11.03 | 11.22 | 11.22 | -0.09 (-0.80%) | 13,405,756 |
| 19 Oct 2021 | CNY | 11.3 | 11.45 | 10.77 | 11.31 | 11.31 | +0.22 (+1.98%) | 9,781,071 |
| 18 Oct 2021 | CNY | 10.89 | 11.09 | 10.79 | 11.09 | 11.09 | +0.09 (+0.82%) | 4,692,368 |
| 15 Oct 2021 | CNY | 10.93 | 11.17 | 10.7 | 11 | 11 | +0.1 (+0.92%) | 6,111,850 |
| 14 Oct 2021 | CNY | 10.92 | 10.95 | 10.5 | 10.9 | 10.9 | +0.16 (+1.49%) | 4,896,006 |
| 13 Oct 2021 | CNY | 10.91 | 10.94 | 10.42 | 10.74 | 10.74 | -0.17 (-1.56%) | 7,710,550 |
| 12 Oct 2021 | CNY | 10.6 | 11.06 | 10.42 | 10.91 | 10.91 | +0.26 (+2.44%) | 11,522,699 |
| 11 Oct 2021 | CNY | 10.38 | 10.82 | 10.2 | 10.65 | 10.65 | +0.32 (+3.10%) | 10,131,955 |
