| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 9.33 | 9.33 | 9.1 | 9.16 | 9.16 | -0.09 (-0.97%) | 10,201,507 |
| 17 Nov 2021 | CNY | 9.14 | 9.42 | 9 | 9.25 | 9.25 | +0.15 (+1.65%) | 12,904,600 |
| 16 Nov 2021 | CNY | 9.22 | 9.31 | 8.8 | 9.1 | 9.1 | -0.24 (-2.57%) | 17,711,654 |
| 15 Nov 2021 | CNY | 9.05 | 9.5 | 9.02 | 9.34 | 9.34 | +0.14 (+1.52%) | 15,102,753 |
| 12 Nov 2021 | CNY | 9.22 | 9.38 | 9.09 | 9.2 | 9.2 | +0.02 (+0.22%) | 15,805,500 |
| 11 Nov 2021 | CNY | 9.47 | 9.5 | 8.98 | 9.18 | 9.18 | -0.15 (-1.61%) | 24,756,630 |
| 10 Nov 2021 | CNY | 9.03 | 9.45 | 9.01 | 9.33 | 9.33 | +0.61 (+7.00%) | 36,986,544 |
| 9 Nov 2021 | CNY | 7.87 | 8.72 | 7.87 | 8.72 | 8.72 | +0.79 (+9.96%) | 29,275,156 |
| 8 Nov 2021 | CNY | 7.85 | 7.97 | 7.62 | 7.93 | 7.93 | +0.01 (+0.13%) | 19,286,050 |
| 5 Nov 2021 | CNY | 8.2 | 8.26 | 7.89 | 7.92 | 7.92 | -0.42 (-5.04%) | 22,870,845 |
| 4 Nov 2021 | CNY | 8.44 | 8.54 | 8 | 8.34 | 8.34 | -0.07 (-0.83%) | 35,310,416 |
| 3 Nov 2021 | CNY | 8.9 | 8.91 | 8.35 | 8.41 | 8.41 | -0.87 (-9.38%) | 40,227,058 |
| 2 Nov 2021 | CNY | 10.18 | 10.31 | 9.28 | 9.28 | 9.28 | -1.03 (-9.99%) | 35,073,580 |
| 1 Nov 2021 | CNY | 10.49 | 10.91 | 9.91 | 10.31 | 10.31 | -0.28 (-2.64%) | 30,929,307 |
| 29 Oct 2021 | CNY | 9.91 | 10.83 | 9.9 | 10.59 | 10.59 | +0.4 (+3.93%) | 37,080,825 |
| 28 Oct 2021 | CNY | 11.53 | 12.1 | 10.13 | 10.19 | 10.19 | -1.07 (-9.50%) | 57,830,826 |
| 27 Oct 2021 | CNY | 11.67 | 12.3 | 10.79 | 11.26 | 11.26 | -0.09 (-0.79%) | 34,791,930 |
| 26 Oct 2021 | CNY | 10.92 | 11.58 | 10.51 | 11.35 | 11.35 | +0.82 (+7.79%) | 31,182,235 |
| 25 Oct 2021 | CNY | 10.69 | 10.88 | 10.45 | 10.53 | 10.53 | -0.18 (-1.68%) | 8,211,800 |
| 22 Oct 2021 | CNY | 10.92 | 11.09 | 10.5 | 10.71 | 10.71 | -0.34 (-3.08%) | 14,976,675 |
| 21 Oct 2021 | CNY | 11 | 11.51 | 10.98 | 11.05 | 11.05 | -0.2 (-1.78%) | 11,204,027 |
| 20 Oct 2021 | CNY | 11 | 11.35 | 10.72 | 11.25 | 11.25 | +0.27 (+2.46%) | 14,074,900 |
| 19 Oct 2021 | CNY | 10.56 | 11.49 | 10.56 | 10.98 | 10.98 | +0.45 (+4.27%) | 15,120,552 |
| 18 Oct 2021 | CNY | 9.71 | 10.63 | 9.6 | 10.53 | 10.53 | +0.82 (+8.44%) | 21,108,411 |
| 15 Oct 2021 | CNY | 10.36 | 10.71 | 9.32 | 9.71 | 9.71 | -0.64 (-6.18%) | 35,648,100 |
| 14 Oct 2021 | CNY | 10.68 | 11.03 | 10.26 | 10.35 | 10.35 | -0.55 (-5.05%) | 18,750,874 |
| 13 Oct 2021 | CNY | 11.5 | 11.55 | 10.7 | 10.9 | 10.9 | -0.64 (-5.55%) | 19,785,300 |
| 12 Oct 2021 | CNY | 11.81 | 11.92 | 11.41 | 11.54 | 11.54 | -0.26 (-2.20%) | 11,320,817 |
| 11 Oct 2021 | CNY | 11.76 | 11.96 | 11.33 | 11.8 | 11.8 | +0.15 (+1.29%) | 9,566,652 |
| 8 Oct 2021 | CNY | 12.01 | 12.18 | 11.31 | 11.65 | 11.65 | -0.13 (-1.10%) | 11,675,001 |
