| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.88 | 12.17 | 11.69 | 11.7 | 11.7 | -0.2 (-1.68%) | 6,979,331 |
| 25 Nov 2021 | CNY | 11.84 | 12.07 | 11.6 | 11.9 | 11.9 | +0.07 (+0.59%) | 8,380,730 |
| 24 Nov 2021 | CNY | 11.4 | 11.86 | 11.36 | 11.83 | 11.83 | +0.4 (+3.50%) | 6,750,455 |
| 23 Nov 2021 | CNY | 11.48 | 11.59 | 11.38 | 11.43 | 11.43 | -0.07 (-0.61%) | 3,189,067 |
| 22 Nov 2021 | CNY | 11.69 | 11.69 | 11.45 | 11.5 | 11.5 | -0.07 (-0.61%) | 3,035,488 |
| 19 Nov 2021 | CNY | 11.4 | 11.68 | 11.27 | 11.57 | 11.57 | +0.26 (+2.30%) | 4,692,121 |
| 18 Nov 2021 | CNY | 11.45 | 11.64 | 11.3 | 11.31 | 11.31 | -0.11 (-0.96%) | 4,368,698 |
| 17 Nov 2021 | CNY | 11.33 | 11.58 | 11.33 | 11.42 | 11.42 | +0.03 (+0.26%) | 4,327,847 |
| 16 Nov 2021 | CNY | 11.95 | 12.18 | 11.33 | 11.39 | 11.39 | -0.44 (-3.72%) | 7,810,786 |
| 15 Nov 2021 | CNY | 11.36 | 11.84 | 11.35 | 11.83 | 11.83 | +0.38 (+3.32%) | 8,749,405 |
| 12 Nov 2021 | CNY | 11.07 | 11.55 | 11.01 | 11.45 | 11.45 | +0.34 (+3.06%) | 7,514,746 |
| 11 Nov 2021 | CNY | 10.84 | 11.25 | 10.84 | 11.11 | 11.11 | +0.2 (+1.83%) | 5,280,952 |
| 10 Nov 2021 | CNY | 10.87 | 10.93 | 10.71 | 10.91 | 10.91 | -0.02 (-0.18%) | 3,304,714 |
| 9 Nov 2021 | CNY | 10.82 | 10.94 | 10.74 | 10.93 | 10.93 | +0.18 (+1.67%) | 2,829,229 |
| 8 Nov 2021 | CNY | 10.62 | 10.82 | 10.58 | 10.75 | 10.75 | +0.13 (+1.22%) | 2,436,386 |
| 5 Nov 2021 | CNY | 10.55 | 10.77 | 10.47 | 10.62 | 10.62 | +0.08 (+0.76%) | 3,238,042 |
| 4 Nov 2021 | CNY | 10.45 | 10.6 | 10.43 | 10.54 | 10.54 | +0.1 (+0.96%) | 2,710,277 |
| 3 Nov 2021 | CNY | 10.38 | 10.47 | 10.32 | 10.44 | 10.44 | +0.07 (+0.68%) | 2,728,732 |
| 2 Nov 2021 | CNY | 10.74 | 10.97 | 10.28 | 10.37 | 10.37 | -0.49 (-4.51%) | 4,689,632 |
| 1 Nov 2021 | CNY | 10.79 | 10.96 | 10.55 | 10.86 | 10.86 | +0.02 (+0.18%) | 3,531,156 |
| 29 Oct 2021 | CNY | 10.72 | 10.97 | 10.7 | 10.84 | 10.84 | +0.15 (+1.40%) | 2,844,502 |
| 28 Oct 2021 | CNY | 11.36 | 11.36 | 10.68 | 10.69 | 10.69 | -0.67 (-5.90%) | 4,562,988 |
| 27 Oct 2021 | CNY | 11.38 | 11.61 | 10.81 | 11.36 | 11.36 | -0.27 (-2.32%) | 7,227,284 |
| 26 Oct 2021 | CNY | 11.31 | 11.66 | 11.29 | 11.63 | 11.63 | +0.19 (+1.66%) | 5,504,695 |
| 25 Oct 2021 | CNY | 11.33 | 11.5 | 11.25 | 11.44 | 11.44 | +0.03 (+0.26%) | 3,588,057 |
| 22 Oct 2021 | CNY | 11.29 | 11.53 | 11.22 | 11.41 | 11.41 | +0.14 (+1.24%) | 3,748,815 |
| 21 Oct 2021 | CNY | 11.38 | 11.44 | 11.16 | 11.27 | 11.27 | -0.16 (-1.40%) | 4,060,575 |
| 20 Oct 2021 | CNY | 11.44 | 11.62 | 11.36 | 11.43 | 11.43 | -0.03 (-0.26%) | 3,348,628 |
| 19 Oct 2021 | CNY | 11.63 | 11.77 | 11.43 | 11.46 | 11.46 | -0.25 (-2.13%) | 4,684,230 |
| 18 Oct 2021 | CNY | 11.65 | 11.86 | 11.62 | 11.71 | 11.71 | -0.09 (-0.76%) | 3,542,263 |
