| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 11.58 | 11.6 | 11.32 | 11.34 | 11.34 | -0.18 (-1.56%) | 6,140,479 |
| 24 Nov 2021 | CNY | 11.44 | 11.55 | 11.33 | 11.52 | 11.52 | +0.08 (+0.70%) | 6,892,796 |
| 23 Nov 2021 | CNY | 11.4 | 11.6 | 11.31 | 11.44 | 11.44 | +0.01 (+0.09%) | 8,162,316 |
| 22 Nov 2021 | CNY | 11.45 | 11.69 | 11.37 | 11.43 | 11.43 | +0.11 (+0.97%) | 10,469,175 |
| 19 Nov 2021 | CNY | 11.11 | 11.39 | 11.08 | 11.32 | 11.32 | +0.15 (+1.34%) | 8,480,225 |
| 18 Nov 2021 | CNY | 11.18 | 11.43 | 11.11 | 11.17 | 11.17 | -0.05 (-0.45%) | 7,490,829 |
| 17 Nov 2021 | CNY | 11.18 | 11.39 | 11.1 | 11.22 | 11.22 | +0.05 (+0.45%) | 7,732,876 |
| 16 Nov 2021 | CNY | 11.31 | 11.31 | 11.02 | 11.17 | 11.17 | -0.08 (-0.71%) | 7,729,639 |
| 15 Nov 2021 | CNY | 10.95 | 11.26 | 10.9 | 11.25 | 11.25 | +0.32 (+2.93%) | 11,252,256 |
| 12 Nov 2021 | CNY | 10.8 | 11.06 | 10.64 | 10.93 | 10.93 | +0.16 (+1.49%) | 9,590,770 |
| 11 Nov 2021 | CNY | 10.6 | 10.83 | 10.54 | 10.77 | 10.77 | +0.14 (+1.32%) | 6,973,885 |
| 10 Nov 2021 | CNY | 10.53 | 10.75 | 10.48 | 10.63 | 10.63 | +0.15 (+1.43%) | 6,055,900 |
| 9 Nov 2021 | CNY | 10.63 | 10.63 | 10.4 | 10.48 | 10.48 | -0.42 (-3.85%) | 5,458,085 |
| 8 Nov 2021 | CNY | 10.83 | 10.94 | 10.73 | 10.9 | 10.9 | +0.08 (+0.74%) | 5,395,405 |
| 5 Nov 2021 | CNY | 10.57 | 10.95 | 10.56 | 10.82 | 10.82 | +0.06 (+0.56%) | 6,305,660 |
| 4 Nov 2021 | CNY | 10.55 | 10.96 | 10.51 | 10.76 | 10.76 | +0.16 (+1.51%) | 7,118,875 |
| 3 Nov 2021 | CNY | 10.26 | 10.75 | 10.24 | 10.6 | 10.6 | +0.32 (+3.11%) | 5,728,450 |
| 2 Nov 2021 | CNY | 10.56 | 10.73 | 10.26 | 10.28 | 10.28 | -0.26 (-2.47%) | 6,801,459 |
| 1 Nov 2021 | CNY | 10.55 | 10.63 | 10.49 | 10.54 | 10.54 | -0.01 (-0.09%) | 3,744,314 |
| 29 Oct 2021 | CNY | 10.47 | 10.58 | 10.41 | 10.55 | 10.55 | +0.07 (+0.67%) | 3,390,426 |
| 28 Oct 2021 | CNY | 10.59 | 10.78 | 10.46 | 10.48 | 10.48 | -0.2 (-1.87%) | 5,047,138 |
| 27 Oct 2021 | CNY | 10.79 | 10.85 | 10.56 | 10.68 | 10.68 | -0.65 (-5.74%) | 10,799,563 |
| 26 Oct 2021 | CNY | 11.49 | 11.51 | 11.3 | 11.33 | 11.33 | -0.14 (-1.22%) | 5,140,651 |
| 25 Oct 2021 | CNY | 11.38 | 11.48 | 11.18 | 11.47 | 11.47 | +0.09 (+0.79%) | 4,118,023 |
| 22 Oct 2021 | CNY | 11.43 | 11.6 | 11.32 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,971,260 |
| 21 Oct 2021 | CNY | 11.69 | 11.7 | 11.4 | 11.4 | 11.4 | -0.35 (-2.98%) | 6,930,905 |
| 20 Oct 2021 | CNY | 11.64 | 11.92 | 11.58 | 11.75 | 11.75 | +0.07 (+0.60%) | 7,838,260 |
| 19 Oct 2021 | CNY | 11.8 | 11.95 | 11.65 | 11.68 | 11.68 | -0.19 (-1.60%) | 6,122,207 |
| 18 Oct 2021 | CNY | 11.5 | 11.98 | 11.32 | 11.87 | 11.87 | +0.11 (+0.94%) | 8,080,401 |
| 15 Oct 2021 | CNY | 11.94 | 12.25 | 11.76 | 11.76 | 11.76 | +0.1 (+0.86%) | 10,655,018 |
