| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 10.06 | 10.09 | 9.88 | 9.9 | 9.9 | -0.28 (-2.75%) | 13,885,784 |
| 25 Nov 2021 | CNY | 10.21 | 10.3 | 10.14 | 10.18 | 10.18 | 0.0 (0.0%) | 6,614,073 |
| 24 Nov 2021 | CNY | 10.15 | 10.21 | 10.09 | 10.18 | 10.18 | 0.0 (0.0%) | 6,471,621 |
| 23 Nov 2021 | CNY | 10.22 | 10.4 | 10.17 | 10.18 | 10.18 | -0.01 (-0.10%) | 8,999,059 |
| 22 Nov 2021 | CNY | 10.29 | 10.29 | 10.12 | 10.19 | 10.19 | -0.11 (-1.07%) | 11,569,011 |
| 19 Nov 2021 | CNY | 10.23 | 10.36 | 10.19 | 10.3 | 10.3 | +0.08 (+0.78%) | 7,107,336 |
| 18 Nov 2021 | CNY | 10.34 | 10.46 | 10.22 | 10.22 | 10.22 | -0.12 (-1.16%) | 8,828,720 |
| 17 Nov 2021 | CNY | 10.3 | 10.54 | 10.25 | 10.34 | 10.34 | +0.06 (+0.58%) | 10,511,532 |
| 16 Nov 2021 | CNY | 10.38 | 10.48 | 10.2 | 10.28 | 10.28 | -0.07 (-0.68%) | 13,069,513 |
| 15 Nov 2021 | CNY | 10.12 | 10.44 | 10.1 | 10.35 | 10.35 | +0.17 (+1.67%) | 15,984,874 |
| 12 Nov 2021 | CNY | 10.07 | 10.2 | 10.01 | 10.18 | 10.18 | +0.1 (+0.99%) | 9,201,991 |
| 11 Nov 2021 | CNY | 10.13 | 10.18 | 10.07 | 10.08 | 10.08 | -0.06 (-0.59%) | 9,452,623 |
| 10 Nov 2021 | CNY | 10.09 | 10.14 | 9.94 | 10.14 | 10.14 | +0.02 (+0.20%) | 11,365,818 |
| 9 Nov 2021 | CNY | 9.86 | 10.19 | 9.85 | 10.12 | 10.12 | +0.16 (+1.61%) | 17,304,356 |
| 8 Nov 2021 | CNY | 9.93 | 10.2 | 9.86 | 9.96 | 9.96 | +0.26 (+2.68%) | 22,369,173 |
| 5 Nov 2021 | CNY | 9.65 | 9.74 | 9.56 | 9.7 | 9.7 | +0.08 (+0.83%) | 8,799,487 |
| 4 Nov 2021 | CNY | 9.53 | 9.69 | 9.51 | 9.62 | 9.62 | -0.02 (-0.21%) | 7,096,599 |
| 3 Nov 2021 | CNY | 9.58 | 9.69 | 9.55 | 9.64 | 9.64 | +0.01 (+0.10%) | 7,161,234 |
| 2 Nov 2021 | CNY | 9.88 | 9.89 | 9.52 | 9.63 | 9.63 | -0.22 (-2.23%) | 11,824,870 |
| 1 Nov 2021 | CNY | 9.85 | 9.92 | 9.76 | 9.85 | 9.85 | -0.15 (-1.50%) | 10,528,821 |
| 29 Oct 2021 | CNY | 9.68 | 10.01 | 9.67 | 10 | 10 | +0.3 (+3.09%) | 9,607,920 |
| 28 Oct 2021 | CNY | 9.84 | 9.95 | 9.65 | 9.7 | 9.7 | -0.13 (-1.32%) | 9,791,925 |
| 27 Oct 2021 | CNY | 10.01 | 10.07 | 9.8 | 9.83 | 9.83 | -0.21 (-2.09%) | 9,648,725 |
| 26 Oct 2021 | CNY | 10.18 | 10.19 | 10 | 10.04 | 10.04 | -0.1 (-0.99%) | 8,613,519 |
| 25 Oct 2021 | CNY | 10.11 | 10.16 | 9.9 | 10.14 | 10.14 | -0.12 (-1.17%) | 9,323,300 |
| 22 Oct 2021 | CNY | 10.24 | 10.37 | 10.17 | 10.26 | 10.26 | -0.02 (-0.19%) | 10,016,567 |
| 21 Oct 2021 | CNY | 10.25 | 10.39 | 10.19 | 10.28 | 10.28 | -0.09 (-0.87%) | 11,654,960 |
| 20 Oct 2021 | CNY | 10.6 | 10.6 | 10.24 | 10.37 | 10.37 | -0.06 (-0.58%) | 11,125,596 |
| 19 Oct 2021 | CNY | 10.51 | 10.67 | 10.42 | 10.43 | 10.43 | -0.08 (-0.76%) | 16,058,003 |
| 18 Oct 2021 | CNY | 10.48 | 10.66 | 10.47 | 10.51 | 10.51 | -0.12 (-1.13%) | 12,186,844 |
