| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.61 | 9.66 | 9.47 | 9.5 | 9.5 | -0.19 (-1.96%) | 29,713,996 |
| 25 Nov 2021 | CNY | 9.64 | 9.69 | 9.58 | 9.69 | 9.69 | +0.05 (+0.52%) | 21,413,965 |
| 24 Nov 2021 | CNY | 9.7 | 9.73 | 9.52 | 9.64 | 9.64 | -0.09 (-0.92%) | 35,441,675 |
| 23 Nov 2021 | CNY | 9.78 | 9.84 | 9.66 | 9.73 | 9.73 | -0.11 (-1.12%) | 30,987,130 |
| 22 Nov 2021 | CNY | 9.74 | 9.89 | 9.65 | 9.84 | 9.84 | +0.01 (+0.10%) | 42,462,254 |
| 19 Nov 2021 | CNY | 10 | 10.05 | 9.59 | 9.83 | 9.83 | -0.66 (-6.29%) | 109,896,196 |
| 18 Nov 2021 | CNY | 10.4 | 10.66 | 10.32 | 10.49 | 10.49 | +0.18 (+1.75%) | 76,438,839 |
| 17 Nov 2021 | CNY | 10.2 | 10.31 | 9.86 | 10.31 | 10.31 | +0.07 (+0.68%) | 53,482,212 |
| 16 Nov 2021 | CNY | 10.1 | 10.55 | 10.07 | 10.24 | 10.24 | +0.07 (+0.69%) | 60,125,303 |
| 15 Nov 2021 | CNY | 10.33 | 10.59 | 10.06 | 10.17 | 10.17 | -0.1 (-0.97%) | 50,250,823 |
| 12 Nov 2021 | CNY | 10.31 | 10.62 | 10.26 | 10.27 | 10.27 | -0.02 (-0.19%) | 63,186,165 |
| 11 Nov 2021 | CNY | 10.21 | 10.43 | 10.14 | 10.29 | 10.29 | -0.08 (-0.77%) | 39,640,474 |
| 10 Nov 2021 | CNY | 10.32 | 10.48 | 10.17 | 10.37 | 10.37 | +0.02 (+0.19%) | 47,389,784 |
| 9 Nov 2021 | CNY | 10.11 | 10.4 | 10.06 | 10.35 | 10.35 | +0.16 (+1.57%) | 51,037,483 |
| 8 Nov 2021 | CNY | 10.46 | 10.57 | 10.14 | 10.19 | 10.19 | -0.05 (-0.49%) | 51,337,259 |
| 5 Nov 2021 | CNY | 10.3 | 10.35 | 10.1 | 10.24 | 10.24 | -0.06 (-0.58%) | 53,212,344 |
| 4 Nov 2021 | CNY | 10 | 10.36 | 9.95 | 10.3 | 10.3 | +0.24 (+2.39%) | 65,888,443 |
| 3 Nov 2021 | CNY | 9.89 | 10.26 | 9.75 | 10.06 | 10.06 | +0.02 (+0.20%) | 76,692,636 |
| 2 Nov 2021 | CNY | 9.69 | 10.11 | 9.69 | 10.04 | 10.04 | +0.38 (+3.93%) | 78,617,461 |
| 1 Nov 2021 | CNY | 9.65 | 9.84 | 9.61 | 9.66 | 9.66 | -0.07 (-0.72%) | 29,947,301 |
| 29 Oct 2021 | CNY | 9.36 | 9.88 | 9.36 | 9.73 | 9.73 | +0.29 (+3.07%) | 37,066,967 |
| 28 Oct 2021 | CNY | 9.7 | 9.84 | 9.35 | 9.44 | 9.44 | -0.32 (-3.28%) | 41,568,245 |
| 27 Oct 2021 | CNY | 9.81 | 9.91 | 9.69 | 9.76 | 9.76 | +0.1 (+1.04%) | 44,810,339 |
| 26 Oct 2021 | CNY | 9.72 | 9.84 | 9.65 | 9.66 | 9.66 | -0.04 (-0.41%) | 30,860,189 |
| 25 Oct 2021 | CNY | 9.6 | 9.77 | 9.56 | 9.7 | 9.7 | +0.06 (+0.62%) | 32,581,411 |
| 22 Oct 2021 | CNY | 10.15 | 10.24 | 9.63 | 9.64 | 9.64 | -0.64 (-6.23%) | 92,442,671 |
| 21 Oct 2021 | CNY | 10.26 | 10.53 | 10.18 | 10.28 | 10.28 | +0.11 (+1.08%) | 73,546,784 |
| 20 Oct 2021 | CNY | 10.17 | 10.37 | 10.02 | 10.17 | 10.17 | -0.21 (-2.02%) | 67,948,847 |
| 19 Oct 2021 | CNY | 10.14 | 10.55 | 10.1 | 10.38 | 10.38 | +0.1 (+0.97%) | 87,391,505 |
| 18 Oct 2021 | CNY | 10.23 | 10.4 | 10.04 | 10.28 | 10.28 | -0.02 (-0.19%) | 67,841,888 |
