| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 10.16 | 10.35 | 10.08 | 10.26 | 10.26 | +0.09 (+0.88%) | 64,359,034 |
| 17 Nov 2021 | CNY | 9.96 | 10.19 | 9.96 | 10.17 | 10.17 | +0.21 (+2.11%) | 49,574,967 |
| 16 Nov 2021 | CNY | 10.17 | 10.26 | 9.91 | 9.96 | 9.96 | -0.24 (-2.35%) | 62,662,663 |
| 15 Nov 2021 | CNY | 10.28 | 10.29 | 10.1 | 10.2 | 10.2 | -0.16 (-1.54%) | 58,926,704 |
| 12 Nov 2021 | CNY | 10.52 | 10.71 | 10.26 | 10.36 | 10.36 | -0.05 (-0.48%) | 89,829,563 |
| 11 Nov 2021 | CNY | 10.35 | 10.47 | 10.22 | 10.41 | 10.41 | +0.07 (+0.68%) | 69,177,189 |
| 10 Nov 2021 | CNY | 10.33 | 10.55 | 10.16 | 10.34 | 10.34 | -0.08 (-0.77%) | 91,419,512 |
| 9 Nov 2021 | CNY | 9.95 | 10.59 | 9.92 | 10.42 | 10.42 | +0.58 (+5.89%) | 161,094,638 |
| 8 Nov 2021 | CNY | 9.5 | 9.93 | 9.22 | 9.84 | 9.84 | +0.35 (+3.69%) | 98,496,473 |
| 5 Nov 2021 | CNY | 10.08 | 10.12 | 9.46 | 9.49 | 9.49 | -0.65 (-6.41%) | 141,897,809 |
| 4 Nov 2021 | CNY | 10.1 | 10.28 | 10.05 | 10.14 | 10.14 | +0.01 (+0.10%) | 65,286,385 |
| 3 Nov 2021 | CNY | 10.11 | 10.23 | 9.89 | 10.13 | 10.13 | +0.14 (+1.40%) | 76,784,647 |
| 2 Nov 2021 | CNY | 10.63 | 10.7 | 9.88 | 9.99 | 9.99 | -0.64 (-6.02%) | 142,314,365 |
| 1 Nov 2021 | CNY | 10.56 | 10.82 | 10.36 | 10.63 | 10.63 | -0.11 (-1.02%) | 115,573,203 |
| 29 Oct 2021 | CNY | 10.44 | 10.75 | 10.3 | 10.74 | 10.74 | +0.35 (+3.37%) | 120,782,079 |
| 28 Oct 2021 | CNY | 11.25 | 11.35 | 10.37 | 10.39 | 10.39 | -1.01 (-8.86%) | 216,657,659 |
| 27 Oct 2021 | CNY | 11 | 11.53 | 10.9 | 11.4 | 11.4 | +0.16 (+1.42%) | 267,600,223 |
| 26 Oct 2021 | CNY | 10.6 | 11.24 | 10.46 | 11.24 | 11.24 | +1.02 (+9.98%) | 271,910,356 |
| 25 Oct 2021 | CNY | 9.99 | 10.26 | 9.94 | 10.22 | 10.22 | +0.19 (+1.89%) | 65,230,817 |
| 22 Oct 2021 | CNY | 10.43 | 10.49 | 10 | 10.03 | 10.03 | -0.41 (-3.93%) | 75,543,883 |
| 21 Oct 2021 | CNY | 10.25 | 10.58 | 10.15 | 10.44 | 10.44 | +0.24 (+2.35%) | 87,469,432 |
| 20 Oct 2021 | CNY | 10.14 | 10.34 | 9.93 | 10.2 | 10.2 | -0.02 (-0.20%) | 65,438,916 |
| 19 Oct 2021 | CNY | 10.18 | 10.34 | 10.09 | 10.22 | 10.22 | +0.04 (+0.39%) | 65,737,596 |
| 18 Oct 2021 | CNY | 9.94 | 10.25 | 9.83 | 10.18 | 10.18 | +0.24 (+2.41%) | 91,992,677 |
| 15 Oct 2021 | CNY | 9.9 | 10.08 | 9.77 | 9.94 | 9.94 | -0.02 (-0.20%) | 68,862,466 |
| 14 Oct 2021 | CNY | 9.75 | 10.08 | 9.66 | 9.96 | 9.96 | +0.28 (+2.89%) | 105,183,899 |
| 13 Oct 2021 | CNY | 9.66 | 9.77 | 9.5 | 9.68 | 9.68 | -0.09 (-0.92%) | 61,839,168 |
| 12 Oct 2021 | CNY | 9.98 | 10.15 | 9.43 | 9.77 | 9.77 | -0.03 (-0.31%) | 123,214,044 |
| 11 Oct 2021 | CNY | 10.08 | 10.1 | 9.77 | 9.8 | 9.8 | -0.28 (-2.78%) | 88,421,447 |
| 8 Oct 2021 | CNY | 10.32 | 10.35 | 9.91 | 10.08 | 10.08 | -0.07 (-0.69%) | 80,934,434 |
