| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.46 | 12.72 | 12.24 | 12.7 | 12.7 | +0.24 (+1.93%) | 15,235,856 |
| 25 Nov 2021 | CNY | 11.95 | 12.9 | 11.95 | 12.46 | 12.46 | +0.4 (+3.32%) | 20,571,703 |
| 24 Nov 2021 | CNY | 11.86 | 12.22 | 11.81 | 12.06 | 12.06 | +0.16 (+1.34%) | 14,178,709 |
| 23 Nov 2021 | CNY | 11.82 | 12 | 11.67 | 11.9 | 11.9 | +0.06 (+0.51%) | 11,746,902 |
| 22 Nov 2021 | CNY | 12 | 12.03 | 11.6 | 11.84 | 11.84 | -0.12 (-1.00%) | 12,401,641 |
| 19 Nov 2021 | CNY | 11.73 | 12.08 | 11.58 | 11.96 | 11.96 | +0.24 (+2.05%) | 16,345,585 |
| 18 Nov 2021 | CNY | 12.2 | 12.3 | 11.55 | 11.72 | 11.72 | -0.75 (-6.01%) | 23,566,052 |
| 17 Nov 2021 | CNY | 11.91 | 12.47 | 11.77 | 12.47 | 12.47 | +0.52 (+4.35%) | 25,123,349 |
| 16 Nov 2021 | CNY | 12 | 12.28 | 11.86 | 11.95 | 11.95 | +0.11 (+0.93%) | 29,349,134 |
| 15 Nov 2021 | CNY | 10.78 | 11.84 | 10.64 | 11.84 | 11.84 | +1.08 (+10.04%) | 24,911,933 |
| 12 Nov 2021 | CNY | 10.77 | 10.8 | 10.61 | 10.76 | 10.76 | -0.01 (-0.09%) | 6,510,753 |
| 11 Nov 2021 | CNY | 10.84 | 10.86 | 10.69 | 10.77 | 10.77 | -0.09 (-0.83%) | 5,508,979 |
| 10 Nov 2021 | CNY | 10.79 | 10.9 | 10.65 | 10.86 | 10.86 | +0.08 (+0.74%) | 5,493,680 |
| 9 Nov 2021 | CNY | 10.79 | 10.88 | 10.65 | 10.78 | 10.78 | +0.04 (+0.37%) | 6,273,138 |
| 8 Nov 2021 | CNY | 10.98 | 11.06 | 10.67 | 10.74 | 10.74 | -0.24 (-2.19%) | 6,463,416 |
| 5 Nov 2021 | CNY | 11.18 | 11.27 | 10.95 | 10.98 | 10.98 | -0.25 (-2.23%) | 8,458,066 |
| 4 Nov 2021 | CNY | 11.22 | 11.37 | 11.1 | 11.23 | 11.23 | +0.01 (+0.09%) | 7,555,689 |
| 3 Nov 2021 | CNY | 11.48 | 11.5 | 10.97 | 11.22 | 11.22 | +0.04 (+0.36%) | 10,231,219 |
| 2 Nov 2021 | CNY | 11.08 | 11.53 | 11.05 | 11.18 | 11.18 | +0.04 (+0.36%) | 16,978,491 |
| 1 Nov 2021 | CNY | 10.87 | 11.2 | 10.72 | 11.14 | 11.14 | +0.41 (+3.82%) | 16,503,627 |
| 29 Oct 2021 | CNY | 10.2 | 10.78 | 10.13 | 10.73 | 10.73 | +0.51 (+4.99%) | 14,335,775 |
| 28 Oct 2021 | CNY | 10.16 | 10.55 | 10.08 | 10.22 | 10.22 | +0.42 (+4.29%) | 13,294,858 |
| 27 Oct 2021 | CNY | 10.14 | 10.14 | 9.73 | 9.8 | 9.8 | -0.32 (-3.16%) | 6,992,012 |
| 26 Oct 2021 | CNY | 10.1 | 10.24 | 10.01 | 10.12 | 10.12 | -0.02 (-0.20%) | 4,425,255 |
| 25 Oct 2021 | CNY | 10.07 | 10.15 | 9.91 | 10.14 | 10.14 | +0.05 (+0.50%) | 6,193,235 |
| 22 Oct 2021 | CNY | 10.2 | 10.29 | 10.07 | 10.09 | 10.09 | -0.11 (-1.08%) | 5,127,158 |
| 21 Oct 2021 | CNY | 10.27 | 10.34 | 10.16 | 10.2 | 10.2 | -0.07 (-0.68%) | 5,682,092 |
| 20 Oct 2021 | CNY | 10.52 | 10.56 | 10.24 | 10.27 | 10.27 | -0.28 (-2.65%) | 7,342,057 |
| 19 Oct 2021 | CNY | 10.65 | 10.72 | 10.51 | 10.55 | 10.55 | 0.0 (0.0%) | 5,774,650 |
| 18 Oct 2021 | CNY | 10.5 | 10.75 | 10.45 | 10.55 | 10.55 | -0.13 (-1.22%) | 6,659,511 |
