| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.45 | 12.6111 | 12.1278 | 12.2944 | 12.2944 | -0.456 (-3.57%) | 19,418,968 |
| 25 Nov 2021 | CNY | 11.5722 | 13.0333 | 11.5667 | 12.75 | 12.75 | +1.206 (+10.44%) | 37,295,091 |
| 24 Nov 2021 | CNY | 11.4611 | 11.7333 | 11.25 | 11.5444 | 11.5444 | +0.133 (+1.17%) | 7,800,314 |
| 23 Nov 2021 | CNY | 11.5278 | 11.6222 | 11.3611 | 11.4111 | 11.4111 | -0.189 (-1.63%) | 5,661,696 |
| 22 Nov 2021 | CNY | 11.65 | 11.65 | 11.3389 | 11.6 | 11.6 | +0.017 (+0.14%) | 6,677,812 |
| 19 Nov 2021 | CNY | 11.45 | 11.6556 | 11.45 | 11.5833 | 11.5833 | +0.056 (+0.48%) | 6,275,340 |
| 18 Nov 2021 | CNY | 11.9167 | 12.0333 | 11.4444 | 11.5278 | 11.5278 | -0.389 (-3.26%) | 7,751,350 |
| 17 Nov 2021 | CNY | 11.6778 | 11.9611 | 11.6778 | 11.9167 | 11.9167 | +0.139 (+1.18%) | 5,269,032 |
| 16 Nov 2021 | CNY | 12.35 | 12.3778 | 11.7389 | 11.7778 | 11.7778 | -0.544 (-4.42%) | 11,597,376 |
| 15 Nov 2021 | CNY | 11.9722 | 12.4556 | 11.9278 | 12.3222 | 12.3222 | +0.45 (+3.79%) | 14,659,192 |
| 12 Nov 2021 | CNY | 11.9833 | 12.0889 | 11.7667 | 11.8722 | 11.8722 | -0.117 (-0.97%) | 7,030,134 |
| 11 Nov 2021 | CNY | 12.1611 | 12.1611 | 11.8333 | 11.9889 | 11.9889 | -0.022 (-0.18%) | 6,871,537 |
| 10 Nov 2021 | CNY | 11.9778 | 12.2111 | 11.8333 | 12.0111 | 12.0111 | +0.005 (+0.05%) | 7,143,701 |
| 9 Nov 2021 | CNY | 11.7167 | 12.0722 | 11.6 | 12.0056 | 12.0056 | +0.4 (+3.45%) | 8,629,704 |
| 8 Nov 2021 | CNY | 12.0389 | 12.0778 | 11.5444 | 11.6056 | 11.6056 | -0.517 (-4.26%) | 10,126,756 |
| 5 Nov 2021 | CNY | 11.9833 | 12.3056 | 11.9611 | 12.1222 | 12.1222 | +0.133 (+1.11%) | 8,902,359 |
| 4 Nov 2021 | CNY | 11.9722 | 12.0833 | 11.7889 | 11.9889 | 11.9889 | +0.067 (+0.56%) | 8,653,305 |
| 3 Nov 2021 | CNY | 12 | 12.0833 | 11.7056 | 11.9222 | 11.9222 | -0.078 (-0.65%) | 8,248,096 |
| 2 Nov 2021 | CNY | 11.8167 | 12.2 | 11.6722 | 12 | 12 | +0.117 (+0.98%) | 11,399,965 |
| 1 Nov 2021 | CNY | 11.5 | 12.0889 | 11.4222 | 11.8833 | 11.8833 | +0.105 (+0.90%) | 9,354,065 |
| 29 Oct 2021 | CNY | 11.8 | 12.2944 | 11.6444 | 11.7778 | 11.7778 | -0.039 (-0.33%) | 12,807,756 |
| 28 Oct 2021 | CNY | 11.35 | 11.9778 | 11.3111 | 11.8167 | 11.8167 | +0.456 (+4.01%) | 14,167,272 |
| 27 Oct 2021 | CNY | 11.0833 | 11.4278 | 11.0833 | 11.3611 | 11.3611 | +0.333 (+3.02%) | 10,989,966 |
| 26 Oct 2021 | CNY | 11.1278 | 11.1611 | 10.9722 | 11.0278 | 11.0278 | -0.061 (-0.55%) | 4,415,421 |
| 25 Oct 2021 | CNY | 11.1111 | 11.1833 | 10.8333 | 11.0889 | 11.0889 | +0.089 (+0.81%) | 3,659,581 |
| 22 Oct 2021 | CNY | 11.0389 | 11.2833 | 10.9444 | 11 | 11 | -0.111 (-1.00%) | 5,231,212 |
| 21 Oct 2021 | CNY | 10.8778 | 11.3444 | 10.75 | 11.1111 | 11.1111 | +0.033 (+0.30%) | 7,410,416 |
| 20 Oct 2021 | CNY | 11.5944 | 11.5944 | 10.9944 | 11.0778 | 11.0778 | -0.333 (-2.92%) | 10,124,400 |
| 19 Oct 2021 | CNY | 10.8889 | 11.4333 | 10.8333 | 11.4111 | 11.4111 | +0.517 (+4.74%) | 11,854,985 |
| 18 Oct 2021 | CNY | 10.5722 | 10.9 | 10.5722 | 10.8944 | 10.8944 | +0.167 (+1.55%) | 5,920,173 |
