| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 12.52 | 12.84 | 12.38 | 12.55 | 12.55 | -0.59 (-4.49%) | 58,624,652 |
| 25 Nov 2021 | CNY | 14.3 | 14.31 | 13.14 | 13.14 | 13.14 | -1.46 (-10.00%) | 85,372,734 |
| 24 Nov 2021 | CNY | 14 | 15.05 | 13.82 | 14.6 | 14.6 | +0.22 (+1.53%) | 101,152,372 |
| 23 Nov 2021 | CNY | 14.22 | 14.7 | 13.61 | 14.38 | 14.38 | -0.24 (-1.64%) | 102,505,505 |
| 22 Nov 2021 | CNY | 14.99 | 15.1 | 14 | 14.62 | 14.62 | -0.69 (-4.51%) | 129,372,468 |
| 19 Nov 2021 | CNY | 14.78 | 15.31 | 14.6 | 15.31 | 15.31 | +1.39 (+9.99%) | 108,965,623 |
| 18 Nov 2021 | CNY | 12.72 | 13.92 | 12.3 | 13.92 | 13.92 | +1.27 (+10.04%) | 89,375,159 |
| 17 Nov 2021 | CNY | 12.31 | 12.85 | 12 | 12.65 | 12.65 | +0.2 (+1.61%) | 68,753,848 |
| 16 Nov 2021 | CNY | 12.76 | 13.3 | 12.38 | 12.45 | 12.45 | -0.54 (-4.16%) | 73,497,047 |
| 15 Nov 2021 | CNY | 13.37 | 13.58 | 12.73 | 12.99 | 12.99 | -0.41 (-3.06%) | 69,686,667 |
| 12 Nov 2021 | CNY | 13.99 | 14.02 | 13.22 | 13.4 | 13.4 | -0.98 (-6.82%) | 91,934,981 |
| 11 Nov 2021 | CNY | 13.23 | 14.98 | 12.92 | 14.38 | 14.38 | +0.6 (+4.35%) | 118,026,872 |
| 10 Nov 2021 | CNY | 13.5 | 14.68 | 12.9 | 13.78 | 13.78 | +0.34 (+2.53%) | 108,634,819 |
| 9 Nov 2021 | CNY | 12.99 | 13.91 | 12.65 | 13.44 | 13.44 | +0.31 (+2.36%) | 90,910,748 |
| 8 Nov 2021 | CNY | 13.11 | 13.7 | 12.68 | 13.13 | 13.13 | -0.57 (-4.16%) | 92,849,110 |
| 5 Nov 2021 | CNY | 12.9 | 14.62 | 12.73 | 13.7 | 13.7 | +0.39 (+2.93%) | 134,559,482 |
| 4 Nov 2021 | CNY | 12.6 | 13.31 | 12.2 | 13.31 | 13.31 | +1.21 (+10.00%) | 116,015,171 |
| 3 Nov 2021 | CNY | 11.27 | 12.1 | 11.27 | 12.1 | 12.1 | +1.1 (+10.00%) | 91,545,879 |
| 2 Nov 2021 | CNY | 11.88 | 11.9 | 10.88 | 11 | 11 | -0.62 (-5.34%) | 98,375,811 |
| 1 Nov 2021 | CNY | 11.27 | 11.62 | 11.11 | 11.62 | 11.62 | +1.06 (+10.04%) | 72,540,249 |
| 29 Oct 2021 | CNY | 9.59 | 10.56 | 9.44 | 10.56 | 10.56 | +0.96 (+10.00%) | 74,983,297 |
| 28 Oct 2021 | CNY | 8.52 | 9.6 | 8.49 | 9.6 | 9.6 | +0.87 (+9.97%) | 34,340,484 |
| 27 Oct 2021 | CNY | 8.57 | 8.91 | 8.41 | 8.73 | 8.73 | +0.11 (+1.28%) | 15,695,075 |
| 26 Oct 2021 | CNY | 8.76 | 8.91 | 8.49 | 8.62 | 8.62 | -0.24 (-2.71%) | 12,737,548 |
| 25 Oct 2021 | CNY | 8.76 | 9.14 | 8.4 | 8.86 | 8.86 | +0.1 (+1.14%) | 25,256,623 |
| 22 Oct 2021 | CNY | 8.48 | 8.89 | 8.42 | 8.76 | 8.76 | +0.35 (+4.16%) | 19,485,398 |
| 21 Oct 2021 | CNY | 8.28 | 8.52 | 8.17 | 8.41 | 8.41 | +0.16 (+1.94%) | 10,107,775 |
| 20 Oct 2021 | CNY | 8.2 | 8.38 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 4,329,000 |
| 19 Oct 2021 | CNY | 8.2 | 8.23 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 2,926,200 |
| 18 Oct 2021 | CNY | 8.21 | 8.24 | 8.13 | 8.16 | 8.16 | -0.06 (-0.73%) | 5,602,125 |
