| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.73 | 9.85 | 9.65 | 9.77 | 9.77 | -0.04 (-0.41%) | 3,380,444 |
| 25 Nov 2021 | CNY | 10.01 | 10.17 | 9.75 | 9.81 | 9.81 | -0.4 (-3.92%) | 5,841,393 |
| 24 Nov 2021 | CNY | 10.48 | 10.68 | 9.87 | 10.21 | 10.21 | +0.03 (+0.29%) | 11,509,533 |
| 23 Nov 2021 | CNY | 9.26 | 10.18 | 9.26 | 10.18 | 10.18 | +0.93 (+10.05%) | 7,915,301 |
| 22 Nov 2021 | CNY | 9.24 | 9.31 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 743,300 |
| 19 Nov 2021 | CNY | 9.27 | 9.37 | 9.17 | 9.3 | 9.3 | +0.1 (+1.09%) | 828,100 |
| 18 Nov 2021 | CNY | 9.17 | 9.31 | 9.17 | 9.2 | 9.2 | -0.11 (-1.18%) | 862,200 |
| 17 Nov 2021 | CNY | 9.27 | 9.32 | 9.11 | 9.31 | 9.31 | +0.04 (+0.43%) | 1,173,551 |
| 16 Nov 2021 | CNY | 9.16 | 9.56 | 9.16 | 9.27 | 9.27 | +0.06 (+0.65%) | 2,378,218 |
| 15 Nov 2021 | CNY | 9.15 | 9.26 | 9.1 | 9.21 | 9.21 | +0.01 (+0.11%) | 823,135 |
| 12 Nov 2021 | CNY | 9.2 | 9.21 | 9 | 9.2 | 9.2 | 0.0 (0.0%) | 1,254,600 |
| 11 Nov 2021 | CNY | 9.2 | 9.23 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 760,234 |
| 10 Nov 2021 | CNY | 9.06 | 9.22 | 8.98 | 9.2 | 9.2 | +0.1 (+1.10%) | 1,431,416 |
| 9 Nov 2021 | CNY | 9 | 9.22 | 8.93 | 9.1 | 9.1 | +0.08 (+0.89%) | 1,708,516 |
| 8 Nov 2021 | CNY | 9.05 | 9.12 | 8.88 | 9.02 | 9.02 | +0.02 (+0.22%) | 1,541,118 |
| 5 Nov 2021 | CNY | 8.66 | 9.04 | 8.66 | 9 | 9 | +0.26 (+2.97%) | 1,899,597 |
| 4 Nov 2021 | CNY | 8.72 | 8.82 | 8.7 | 8.74 | 8.74 | -0.02 (-0.23%) | 831,106 |
| 3 Nov 2021 | CNY | 8.74 | 8.83 | 8.68 | 8.76 | 8.76 | +0.02 (+0.23%) | 426,946 |
| 2 Nov 2021 | CNY | 8.89 | 8.93 | 8.71 | 8.74 | 8.74 | -0.16 (-1.80%) | 939,748 |
| 1 Nov 2021 | CNY | 8.88 | 8.95 | 8.72 | 8.9 | 8.9 | +0.01 (+0.11%) | 999,220 |
| 29 Oct 2021 | CNY | 8.84 | 8.93 | 8.74 | 8.89 | 8.89 | +0.07 (+0.79%) | 992,355 |
| 28 Oct 2021 | CNY | 8.76 | 8.91 | 8.64 | 8.82 | 8.82 | 0.0 (0.0%) | 1,048,139 |
| 27 Oct 2021 | CNY | 9.21 | 9.22 | 8.81 | 8.82 | 8.82 | -0.43 (-4.65%) | 2,387,455 |
| 26 Oct 2021 | CNY | 9.07 | 9.45 | 9.03 | 9.25 | 9.25 | +0.09 (+0.98%) | 2,294,466 |
| 25 Oct 2021 | CNY | 9.04 | 9.16 | 8.91 | 9.16 | 9.16 | +0.07 (+0.77%) | 1,386,000 |
| 22 Oct 2021 | CNY | 9.44 | 9.45 | 9 | 9.09 | 9.09 | -0.46 (-4.82%) | 3,749,900 |
| 21 Oct 2021 | CNY | 9.45 | 9.55 | 9.31 | 9.55 | 9.55 | +0.11 (+1.17%) | 2,620,605 |
| 20 Oct 2021 | CNY | 10.1 | 10.19 | 9.42 | 9.44 | 9.44 | -0.7 (-6.90%) | 5,582,574 |
| 19 Oct 2021 | CNY | 10.06 | 10.2 | 10.01 | 10.14 | 10.14 | +0.04 (+0.40%) | 2,445,570 |
| 18 Oct 2021 | CNY | 10.06 | 10.25 | 9.93 | 10.1 | 10.1 | +0.04 (+0.40%) | 3,416,467 |
