| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 11.05 | 11.122 | 11.047 | 11.117 | 11.117 | +0.067 (+0.61%) | 3,464,100 |
| 2 Dec 2021 | CNY | 11.019 | 11.07 | 11.019 | 11.05 | 11.05 | +0.027 (+0.24%) | 6,214,000 |
| 1 Dec 2021 | CNY | 10.966 | 11.026 | 10.966 | 11.023 | 11.023 | +0.056 (+0.51%) | 5,072,200 |
| 30 Nov 2021 | CNY | 10.972 | 11.014 | 10.948 | 10.967 | 10.967 | -0.008 (-0.07%) | 4,331,300 |
| 29 Nov 2021 | CNY | 10.927 | 10.978 | 10.906 | 10.975 | 10.975 | +0.043 (+0.39%) | 5,028,400 |
| 26 Nov 2021 | CNY | 10.94 | 10.999 | 10.921 | 10.932 | 10.932 | -0.013 (-0.12%) | 5,546,700 |
| 25 Nov 2021 | CNY | 10.957 | 10.982 | 10.939 | 10.945 | 10.945 | -0.005 (-0.05%) | 3,724,300 |
| 24 Nov 2021 | CNY | 10.943 | 10.961 | 10.914 | 10.95 | 10.95 | +0.012 (+0.11%) | 4,136,400 |
| 23 Nov 2021 | CNY | 10.972 | 10.986 | 10.938 | 10.938 | 10.938 | -0.029 (-0.26%) | 7,778,700 |
| 22 Nov 2021 | CNY | 10.918 | 10.975 | 10.915 | 10.967 | 10.967 | +0.054 (+0.49%) | 10,757,700 |
| 19 Nov 2021 | CNY | 10.835 | 10.922 | 10.835 | 10.913 | 10.913 | +0.076 (+0.70%) | 13,278,000 |
| 18 Nov 2021 | CNY | 10.829 | 10.845 | 10.816 | 10.837 | 10.837 | +0.008 (+0.07%) | 9,123,200 |
| 17 Nov 2021 | CNY | 10.829 | 10.872 | 10.804 | 10.829 | 10.829 | +0.003 (+0.03%) | 10,101,100 |
| 16 Nov 2021 | CNY | 10.876 | 10.888 | 10.812 | 10.826 | 10.826 | -0.043 (-0.40%) | 4,230,400 |
| 15 Nov 2021 | CNY | 10.898 | 10.908 | 10.861 | 10.869 | 10.869 | -0.031 (-0.28%) | 6,684,700 |
| 12 Nov 2021 | CNY | 10.875 | 10.906 | 10.875 | 10.9 | 10.9 | +0.029 (+0.27%) | 10,058,000 |
| 11 Nov 2021 | CNY | 10.793 | 10.879 | 10.788 | 10.871 | 10.871 | +0.078 (+0.72%) | 11,112,400 |
| 10 Nov 2021 | CNY | 10.81 | 10.81 | 10.744 | 10.793 | 10.793 | -0.012 (-0.11%) | 10,048,600 |
| 9 Nov 2021 | CNY | 10.777 | 10.836 | 10.766 | 10.805 | 10.805 | +0.034 (+0.32%) | 11,333,100 |
| 8 Nov 2021 | CNY | 10.755 | 10.781 | 10.746 | 10.771 | 10.771 | +0.021 (+0.20%) | 4,933,400 |
| 5 Nov 2021 | CNY | 10.817 | 10.817 | 10.744 | 10.75 | 10.75 | -0.063 (-0.58%) | 8,049,300 |
| 4 Nov 2021 | CNY | 10.772 | 10.817 | 10.769 | 10.813 | 10.813 | +0.048 (+0.45%) | 2,223,900 |
| 3 Nov 2021 | CNY | 10.759 | 10.807 | 10.742 | 10.765 | 10.765 | +0.01 (+0.09%) | 9,422,600 |
| 2 Nov 2021 | CNY | 10.822 | 10.856 | 10.743 | 10.755 | 10.755 | -0.06 (-0.55%) | 8,080,500 |
| 1 Nov 2021 | CNY | 10.767 | 11.84 | 10.745 | 10.815 | 10.815 | +0.051 (+0.47%) | 11,603,500 |
| 29 Oct 2021 | CNY | 10.718 | 10.765 | 10.682 | 10.764 | 10.764 | +0.05 (+0.47%) | 7,133,500 |
| 28 Oct 2021 | CNY | 10.76 | 10.806 | 10.702 | 10.714 | 10.714 | -0.046 (-0.43%) | 6,741,200 |
| 27 Oct 2021 | CNY | 10.763 | 10.781 | 10.747 | 10.76 | 10.76 | +0.002 (+0.02%) | 4,299,000 |
| 26 Oct 2021 | CNY | 10.759 | 10.808 | 10.754 | 10.758 | 10.758 | +0.005 (+0.05%) | 4,893,100 |
| 25 Oct 2021 | CNY | 10.711 | 10.764 | 10.708 | 10.753 | 10.753 | +0.042 (+0.39%) | 3,642,100 |
