| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.3 | 9.58 | 9.21 | 9.35 | 9.35 | -0.21 (-2.20%) | 28,393,877 |
| 25 Nov 2021 | CNY | 9.75 | 10.09 | 9.56 | 9.56 | 9.56 | -0.14 (-1.44%) | 33,709,005 |
| 24 Nov 2021 | CNY | 9.61 | 9.77 | 9.45 | 9.7 | 9.7 | +0.2 (+2.11%) | 39,216,330 |
| 23 Nov 2021 | CNY | 9.43 | 9.7 | 9.32 | 9.5 | 9.5 | +0.09 (+0.96%) | 38,867,758 |
| 22 Nov 2021 | CNY | 9.4 | 9.57 | 9.23 | 9.41 | 9.41 | +0.03 (+0.32%) | 39,277,437 |
| 19 Nov 2021 | CNY | 8.95 | 9.41 | 8.74 | 9.38 | 9.38 | +0.34 (+3.76%) | 43,324,698 |
| 18 Nov 2021 | CNY | 9.07 | 9.23 | 9.01 | 9.04 | 9.04 | +0.14 (+1.57%) | 36,600,966 |
| 17 Nov 2021 | CNY | 8.87 | 8.98 | 8.83 | 8.9 | 8.9 | +0.03 (+0.34%) | 22,108,522 |
| 16 Nov 2021 | CNY | 9.19 | 9.19 | 8.87 | 8.87 | 8.87 | -0.29 (-3.17%) | 24,471,157 |
| 15 Nov 2021 | CNY | 8.99 | 9.28 | 8.9 | 9.16 | 9.16 | -0.01 (-0.11%) | 25,705,245 |
| 12 Nov 2021 | CNY | 9.27 | 9.37 | 9.16 | 9.17 | 9.17 | -0.13 (-1.40%) | 31,459,519 |
| 11 Nov 2021 | CNY | 9.22 | 9.39 | 9.13 | 9.3 | 9.3 | +0.08 (+0.87%) | 36,575,800 |
| 10 Nov 2021 | CNY | 9.34 | 9.35 | 8.87 | 9.22 | 9.22 | -0.24 (-2.54%) | 40,370,263 |
| 9 Nov 2021 | CNY | 9.62 | 9.67 | 9.27 | 9.46 | 9.46 | -0.19 (-1.97%) | 44,342,011 |
| 8 Nov 2021 | CNY | 9.74 | 9.91 | 9.56 | 9.65 | 9.65 | -0.19 (-1.93%) | 41,933,041 |
| 5 Nov 2021 | CNY | 10.17 | 10.35 | 9.79 | 9.84 | 9.84 | -0.66 (-6.29%) | 56,103,957 |
| 4 Nov 2021 | CNY | 10.74 | 10.84 | 10.42 | 10.5 | 10.5 | -0.59 (-5.32%) | 49,496,591 |
| 3 Nov 2021 | CNY | 10.85 | 11.32 | 10.48 | 11.09 | 11.09 | +0.36 (+3.36%) | 63,245,894 |
| 2 Nov 2021 | CNY | 11.12 | 11.18 | 10.18 | 10.73 | 10.73 | -0.29 (-2.63%) | 63,447,978 |
| 1 Nov 2021 | CNY | 10.6 | 11.08 | 10.59 | 11.02 | 11.02 | +0.12 (+1.10%) | 56,307,254 |
| 29 Oct 2021 | CNY | 11.47 | 11.48 | 10.83 | 10.9 | 10.9 | -0.71 (-6.12%) | 72,764,325 |
| 28 Oct 2021 | CNY | 12.48 | 12.55 | 11.61 | 11.61 | 11.61 | -1.29 (-10.00%) | 60,800,959 |
| 27 Oct 2021 | CNY | 12.66 | 13.17 | 12.36 | 12.9 | 12.9 | -0.31 (-2.35%) | 67,937,641 |
| 26 Oct 2021 | CNY | 13.25 | 13.78 | 12.74 | 13.21 | 13.21 | -0.05 (-0.38%) | 81,356,032 |
| 25 Oct 2021 | CNY | 12.51 | 13.64 | 12.19 | 13.26 | 13.26 | +0.86 (+6.94%) | 89,286,813 |
| 22 Oct 2021 | CNY | 12.35 | 13.12 | 12.26 | 12.4 | 12.4 | -0.21 (-1.67%) | 83,727,250 |
| 21 Oct 2021 | CNY | 11.75 | 13.18 | 11.75 | 12.61 | 12.61 | +0.13 (+1.04%) | 107,812,437 |
| 20 Oct 2021 | CNY | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.39 (-10.02%) | 8,773,400 |
| 19 Oct 2021 | CNY | 13.11 | 13.89 | 13.1 | 13.87 | 13.87 | +1.24 (+9.82%) | 93,913,523 |
| 18 Oct 2021 | CNY | 11.89 | 12.63 | 11.88 | 12.63 | 12.63 | +1.15 (+10.02%) | 37,862,168 |
