| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2021 | CNY | 9.57 | 9.61 | 9.51 | 9.58 | 9.58 | -0.01 (-0.10%) | 5,324,387 |
| 3 Nov 2021 | CNY | 9.46 | 9.62 | 9.46 | 9.59 | 9.59 | +0.1 (+1.05%) | 5,244,146 |
| 2 Nov 2021 | CNY | 9.71 | 9.79 | 9.42 | 9.49 | 9.49 | -0.25 (-2.57%) | 8,034,862 |
| 1 Nov 2021 | CNY | 9.64 | 9.78 | 9.62 | 9.74 | 9.74 | +0.07 (+0.72%) | 5,885,904 |
| 29 Oct 2021 | CNY | 9.59 | 9.7 | 9.51 | 9.67 | 9.67 | +0.09 (+0.94%) | 5,469,372 |
| 28 Oct 2021 | CNY | 9.6 | 9.78 | 9.58 | 9.58 | 9.58 | -0.12 (-1.24%) | 7,375,502 |
| 27 Oct 2021 | CNY | 9.8 | 9.82 | 9.69 | 9.7 | 9.7 | -0.24 (-2.41%) | 11,162,643 |
| 26 Oct 2021 | CNY | 9.98 | 10.1 | 9.88 | 9.94 | 9.94 | -0.07 (-0.70%) | 8,535,995 |
| 25 Oct 2021 | CNY | 10.09 | 10.1 | 9.89 | 10.01 | 10.01 | -0.19 (-1.86%) | 10,178,203 |
| 22 Oct 2021 | CNY | 10.27 | 10.46 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 9,495,518 |
| 21 Oct 2021 | CNY | 10.2 | 10.36 | 10.19 | 10.2 | 10.2 | -0.02 (-0.20%) | 7,674,334 |
| 20 Oct 2021 | CNY | 10.37 | 10.45 | 10.19 | 10.22 | 10.22 | -0.18 (-1.73%) | 10,618,883 |
| 19 Oct 2021 | CNY | 10.57 | 10.59 | 10.36 | 10.4 | 10.4 | -0.25 (-2.35%) | 14,801,201 |
| 18 Oct 2021 | CNY | 10.54 | 10.65 | 10.34 | 10.65 | 10.65 | +0.09 (+0.85%) | 6,965,345 |
| 15 Oct 2021 | CNY | 10.56 | 10.7 | 10.51 | 10.56 | 10.56 | +0.01 (+0.09%) | 6,578,875 |
| 14 Oct 2021 | CNY | 10.49 | 10.59 | 10.41 | 10.55 | 10.55 | +0.02 (+0.19%) | 5,015,911 |
| 13 Oct 2021 | CNY | 10.61 | 10.62 | 10.33 | 10.53 | 10.53 | -0.09 (-0.85%) | 8,502,031 |
| 12 Oct 2021 | CNY | 10.91 | 10.95 | 10.45 | 10.62 | 10.62 | -0.33 (-3.01%) | 11,639,247 |
| 11 Oct 2021 | CNY | 10.8 | 11.1 | 10.79 | 10.95 | 10.95 | +0.17 (+1.58%) | 11,972,687 |
| 8 Oct 2021 | CNY | 10.91 | 10.98 | 10.7 | 10.78 | 10.78 | -0.01 (-0.09%) | 11,796,547 |
| 30 Sep 2021 | CNY | 10.8 | 10.96 | 10.74 | 10.79 | 10.79 | +0.02 (+0.19%) | 8,323,525 |
| 29 Sep 2021 | CNY | 10.98 | 11.04 | 10.7 | 10.77 | 10.77 | -0.39 (-3.49%) | 11,990,865 |
| 28 Sep 2021 | CNY | 11.02 | 11.22 | 10.98 | 11.16 | 11.16 | +0.1 (+0.90%) | 10,154,956 |
| 27 Sep 2021 | CNY | 11.42 | 11.61 | 10.83 | 11.06 | 11.06 | -0.43 (-3.74%) | 20,449,558 |
| 24 Sep 2021 | CNY | 12.43 | 12.43 | 11.45 | 11.49 | 11.49 | -0.92 (-7.41%) | 38,672,981 |
| 23 Sep 2021 | CNY | 12.44 | 12.73 | 12.18 | 12.41 | 12.41 | +0.08 (+0.65%) | 30,609,773 |
| 22 Sep 2021 | CNY | 12 | 12.46 | 12 | 12.33 | 12.33 | +0.15 (+1.23%) | 28,261,918 |
| 17 Sep 2021 | CNY | 12.08 | 12.45 | 11.93 | 12.18 | 12.18 | +0.2 (+1.67%) | 28,966,875 |
| 16 Sep 2021 | CNY | 12.05 | 12.48 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 33,596,044 |
| 15 Sep 2021 | CNY | 12.35 | 12.42 | 11.9 | 11.98 | 11.98 | -0.32 (-2.60%) | 34,745,809 |
