| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | CNY | 11.23 | 11.62 | 11.06 | 11.18 | 11.18 | -0.11 (-0.97%) | 2,585,616 |
| 15 Nov 2021 | CNY | 11.9 | 11.96 | 11.18 | 11.29 | 11.29 | -0.35 (-3.01%) | 5,403,215 |
| 12 Nov 2021 | CNY | 11.06 | 11.64 | 10.84 | 11.64 | 11.64 | +0.55 (+4.96%) | 3,316,425 |
| 11 Nov 2021 | CNY | 11.38 | 11.47 | 10.94 | 11.09 | 11.09 | -0.07 (-0.63%) | 4,741,455 |
| 10 Nov 2021 | CNY | 10.65 | 11.16 | 10.55 | 11.16 | 11.16 | +0.53 (+4.99%) | 5,430,720 |
| 9 Nov 2021 | CNY | 10.12 | 10.63 | 10.01 | 10.63 | 10.63 | +0.51 (+5.04%) | 2,726,501 |
| 8 Nov 2021 | CNY | 9.99 | 10.17 | 9.91 | 10.12 | 10.12 | +0.13 (+1.30%) | 1,394,591 |
| 5 Nov 2021 | CNY | 10.15 | 10.23 | 9.94 | 9.99 | 9.99 | -0.19 (-1.87%) | 2,316,100 |
| 4 Nov 2021 | CNY | 10.17 | 10.36 | 10.12 | 10.18 | 10.18 | +0.01 (+0.10%) | 2,600,401 |
| 3 Nov 2021 | CNY | 10.7 | 10.75 | 10.17 | 10.17 | 10.17 | -0.53 (-4.95%) | 5,717,302 |
| 2 Nov 2021 | CNY | 11.1 | 11.27 | 10.49 | 10.7 | 10.7 | -0.34 (-3.08%) | 3,817,729 |
| 1 Nov 2021 | CNY | 11.03 | 11.37 | 10.93 | 11.04 | 11.04 | -0.04 (-0.36%) | 3,474,745 |
| 29 Oct 2021 | CNY | 10.51 | 11.33 | 10.51 | 11.08 | 11.08 | +0.29 (+2.69%) | 4,207,702 |
| 28 Oct 2021 | CNY | 11.01 | 11.18 | 10.79 | 10.79 | 10.79 | -0.57 (-5.02%) | 4,556,500 |
| 27 Oct 2021 | CNY | 11.31 | 11.6 | 11.24 | 11.36 | 11.36 | -0.06 (-0.53%) | 3,781,561 |
| 26 Oct 2021 | CNY | 11.06 | 11.64 | 10.9 | 11.42 | 11.42 | +0.33 (+2.98%) | 6,564,963 |
| 25 Oct 2021 | CNY | 10.73 | 11.37 | 10.73 | 11.09 | 11.09 | +0.19 (+1.74%) | 4,576,490 |
| 22 Oct 2021 | CNY | 11.17 | 11.34 | 10.87 | 10.9 | 10.9 | -0.54 (-4.72%) | 6,917,223 |
| 21 Oct 2021 | CNY | 11.75 | 11.85 | 11.35 | 11.44 | 11.44 | -0.11 (-0.95%) | 7,797,651 |
| 20 Oct 2021 | CNY | 11 | 11.55 | 10.7 | 11.55 | 11.55 | +0.55 (+5.00%) | 7,540,497 |
| 19 Oct 2021 | CNY | 11.12 | 11.33 | 10.93 | 11 | 11 | -0.31 (-2.74%) | 8,002,369 |
| 18 Oct 2021 | CNY | 11.02 | 11.7 | 10.68 | 11.31 | 11.31 | +0.16 (+1.43%) | 10,955,836 |
| 15 Oct 2021 | CNY | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.59 (-5.03%) | 1,335,800 |
| 14 Oct 2021 | CNY | 12.5 | 12.5 | 11.74 | 11.74 | 11.74 | -0.62 (-5.02%) | 2,884,800 |
| 13 Oct 2021 | CNY | 12 | 12.36 | 11.9 | 12.36 | 12.36 | +0.59 (+5.01%) | 7,148,827 |
| 12 Oct 2021 | CNY | 11.33 | 11.77 | 11.25 | 11.77 | 11.77 | +0.56 (+5.00%) | 6,895,589 |
| 11 Oct 2021 | CNY | 11.67 | 11.9 | 11.21 | 11.21 | 11.21 | -0.59 (-5%) | 9,823,151 |
| 8 Oct 2021 | CNY | 12.31 | 12.6 | 11.69 | 11.8 | 11.8 | -0.5 (-4.07%) | 6,999,345 |
| 30 Sep 2021 | CNY | 12.24 | 12.68 | 12.07 | 12.3 | 12.3 | +0.14 (+1.15%) | 4,751,800 |
| 29 Sep 2021 | CNY | 12.41 | 13.05 | 12.09 | 12.16 | 12.16 | -0.53 (-4.18%) | 6,828,207 |
