| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 10.28 | 10.34 | 10.18 | 10.24 | 10.24 | -0.04 (-0.39%) | 15,711,445 |
| 24 Nov 2021 | CNY | 10.45 | 10.5 | 10.27 | 10.28 | 10.28 | -0.16 (-1.53%) | 17,500,850 |
| 23 Nov 2021 | CNY | 10.4 | 10.54 | 10.36 | 10.44 | 10.44 | -0.01 (-0.10%) | 17,852,904 |
| 22 Nov 2021 | CNY | 10.54 | 10.61 | 10.42 | 10.45 | 10.45 | -0.08 (-0.76%) | 23,100,995 |
| 19 Nov 2021 | CNY | 10.55 | 10.64 | 10.48 | 10.53 | 10.53 | -0.02 (-0.19%) | 17,238,202 |
| 18 Nov 2021 | CNY | 10.58 | 10.72 | 10.48 | 10.55 | 10.55 | -0.02 (-0.19%) | 13,966,778 |
| 17 Nov 2021 | CNY | 10.55 | 10.66 | 10.46 | 10.57 | 10.57 | -0.04 (-0.38%) | 16,109,424 |
| 16 Nov 2021 | CNY | 10.83 | 10.83 | 10.59 | 10.61 | 10.61 | -0.22 (-2.03%) | 21,367,612 |
| 15 Nov 2021 | CNY | 11.03 | 11.05 | 10.72 | 10.83 | 10.83 | -0.16 (-1.46%) | 20,931,494 |
| 12 Nov 2021 | CNY | 10.7 | 11.04 | 10.68 | 10.99 | 10.99 | +0.28 (+2.61%) | 30,041,976 |
| 11 Nov 2021 | CNY | 10.73 | 10.91 | 10.68 | 10.71 | 10.71 | -0.08 (-0.74%) | 21,128,707 |
| 10 Nov 2021 | CNY | 10.69 | 10.95 | 10.66 | 10.79 | 10.79 | +0.08 (+0.75%) | 31,419,240 |
| 9 Nov 2021 | CNY | 10.41 | 10.8 | 10.36 | 10.71 | 10.71 | +0.32 (+3.08%) | 27,618,794 |
| 8 Nov 2021 | CNY | 10.43 | 10.49 | 10.31 | 10.39 | 10.39 | -0.12 (-1.14%) | 13,043,919 |
| 5 Nov 2021 | CNY | 10.61 | 10.68 | 10.46 | 10.51 | 10.51 | -0.08 (-0.76%) | 20,972,390 |
| 4 Nov 2021 | CNY | 10.54 | 10.65 | 10.48 | 10.59 | 10.59 | +0.06 (+0.57%) | 19,068,403 |
| 3 Nov 2021 | CNY | 10.42 | 10.58 | 10.38 | 10.53 | 10.53 | +0.04 (+0.38%) | 18,748,077 |
| 2 Nov 2021 | CNY | 10.34 | 10.69 | 10.32 | 10.49 | 10.49 | +0.21 (+2.04%) | 37,532,934 |
| 1 Nov 2021 | CNY | 10.3 | 10.32 | 10.18 | 10.28 | 10.28 | +0.03 (+0.29%) | 19,586,679 |
| 29 Oct 2021 | CNY | 9.89 | 10.27 | 9.88 | 10.25 | 10.25 | +0.37 (+3.74%) | 22,394,304 |
| 28 Oct 2021 | CNY | 10.1 | 10.15 | 9.87 | 9.88 | 9.88 | -0.11 (-1.10%) | 14,351,945 |
| 27 Oct 2021 | CNY | 9.98 | 10.08 | 9.87 | 9.99 | 9.99 | +0.08 (+0.81%) | 11,791,675 |
| 26 Oct 2021 | CNY | 9.9 | 9.97 | 9.86 | 9.91 | 9.91 | +0.02 (+0.20%) | 7,194,090 |
| 25 Oct 2021 | CNY | 9.85 | 9.96 | 9.81 | 9.89 | 9.89 | +0.05 (+0.51%) | 7,379,086 |
| 22 Oct 2021 | CNY | 9.93 | 9.94 | 9.82 | 9.84 | 9.84 | -0.09 (-0.91%) | 7,224,570 |
| 21 Oct 2021 | CNY | 10.05 | 10.05 | 9.9 | 9.93 | 9.93 | -0.12 (-1.19%) | 9,021,048 |
| 20 Oct 2021 | CNY | 10.09 | 10.12 | 9.98 | 10.05 | 10.05 | -0.01 (-0.10%) | 8,340,150 |
| 19 Oct 2021 | CNY | 10.05 | 10.15 | 10.01 | 10.06 | 10.06 | -0.1 (-0.98%) | 10,486,457 |
| 18 Oct 2021 | CNY | 10.15 | 10.25 | 10.11 | 10.16 | 10.16 | +0.01 (+0.10%) | 12,832,590 |
| 15 Oct 2021 | CNY | 9.95 | 10.22 | 9.9 | 10.15 | 10.15 | +0.21 (+2.11%) | 16,115,338 |
