| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 11.03 | 11.35 | 10.87 | 11.14 | 11.14 | +0.18 (+1.64%) | 65,348,250 |
| 17 Nov 2021 | CNY | 10.85 | 11.05 | 10.6 | 10.96 | 10.96 | +0.1 (+0.92%) | 45,681,746 |
| 16 Nov 2021 | CNY | 11.11 | 11.2 | 10.77 | 10.86 | 10.86 | -0.37 (-3.29%) | 55,171,431 |
| 15 Nov 2021 | CNY | 11.12 | 11.52 | 11.01 | 11.23 | 11.23 | +0.08 (+0.72%) | 63,248,562 |
| 12 Nov 2021 | CNY | 10.99 | 11.28 | 10.89 | 11.15 | 11.15 | +0.15 (+1.36%) | 53,458,428 |
| 11 Nov 2021 | CNY | 11 | 11.22 | 10.81 | 11 | 11 | -0.15 (-1.35%) | 50,661,307 |
| 10 Nov 2021 | CNY | 11.28 | 11.37 | 10.66 | 11.15 | 11.15 | -0.23 (-2.02%) | 87,875,690 |
| 9 Nov 2021 | CNY | 11.6 | 12.08 | 11.34 | 11.38 | 11.38 | +0.18 (+1.61%) | 105,480,222 |
| 8 Nov 2021 | CNY | 11.09 | 11.32 | 10.94 | 11.2 | 11.2 | -0.06 (-0.53%) | 50,135,004 |
| 5 Nov 2021 | CNY | 11.8 | 11.85 | 11.17 | 11.26 | 11.26 | -0.64 (-5.38%) | 85,698,464 |
| 4 Nov 2021 | CNY | 11.35 | 12.08 | 11.34 | 11.9 | 11.9 | +0.59 (+5.22%) | 95,754,000 |
| 3 Nov 2021 | CNY | 11.61 | 11.83 | 11.15 | 11.31 | 11.31 | -0.41 (-3.50%) | 66,847,536 |
| 2 Nov 2021 | CNY | 11.8 | 12.05 | 11.3 | 11.72 | 11.72 | -0.22 (-1.84%) | 86,973,315 |
| 1 Nov 2021 | CNY | 11.13 | 12.09 | 11.11 | 11.94 | 11.94 | +0.65 (+5.76%) | 111,059,775 |
| 29 Oct 2021 | CNY | 11.25 | 11.44 | 10.74 | 11.29 | 11.29 | -0.01 (-0.09%) | 77,465,076 |
| 28 Oct 2021 | CNY | 11.45 | 11.64 | 10.95 | 11.3 | 11.3 | -0.47 (-3.99%) | 97,507,915 |
| 27 Oct 2021 | CNY | 11.35 | 11.88 | 11.21 | 11.77 | 11.77 | +0.46 (+4.07%) | 99,489,788 |
| 26 Oct 2021 | CNY | 11.45 | 11.63 | 11.2 | 11.31 | 11.31 | +0.02 (+0.18%) | 78,146,168 |
| 25 Oct 2021 | CNY | 10.85 | 11.45 | 10.8 | 11.29 | 11.29 | +0.62 (+5.81%) | 100,029,486 |
| 22 Oct 2021 | CNY | 10.93 | 11.08 | 10.63 | 10.67 | 10.67 | -0.23 (-2.11%) | 59,518,485 |
| 21 Oct 2021 | CNY | 10.85 | 11.19 | 10.64 | 10.9 | 10.9 | -0.08 (-0.73%) | 64,963,814 |
| 20 Oct 2021 | CNY | 10.55 | 11.2 | 10.55 | 10.98 | 10.98 | +0.2 (+1.86%) | 79,032,273 |
| 19 Oct 2021 | CNY | 10.98 | 11.25 | 10.75 | 10.78 | 10.78 | +0.13 (+1.22%) | 108,105,983 |
| 18 Oct 2021 | CNY | 10.2 | 10.73 | 10.17 | 10.65 | 10.65 | +0.4 (+3.90%) | 81,932,272 |
| 15 Oct 2021 | CNY | 10.05 | 10.38 | 9.95 | 10.25 | 10.25 | +0.07 (+0.69%) | 70,500,781 |
| 14 Oct 2021 | CNY | 9.93 | 10.58 | 9.71 | 10.18 | 10.18 | +0.12 (+1.19%) | 99,859,400 |
| 13 Oct 2021 | CNY | 9.88 | 10.19 | 9.45 | 10.06 | 10.06 | +0.2 (+2.03%) | 111,269,698 |
| 12 Oct 2021 | CNY | 10.55 | 10.6 | 9.67 | 9.86 | 9.86 | -0.69 (-6.54%) | 119,688,335 |
| 11 Oct 2021 | CNY | 11.39 | 11.5 | 10.45 | 10.55 | 10.55 | -0.9 (-7.86%) | 129,841,550 |
| 8 Oct 2021 | CNY | 12.42 | 12.42 | 11.16 | 11.45 | 11.45 | -0.95 (-7.66%) | 121,805,152 |
