| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.48 | 11.51 | 11.34 | 11.36 | 11.36 | -0.13 (-1.13%) | 11,411,245 |
| 25 Nov 2021 | CNY | 11.55 | 11.57 | 11.48 | 11.49 | 11.49 | -0.08 (-0.69%) | 7,933,430 |
| 24 Nov 2021 | CNY | 11.7 | 11.72 | 11.54 | 11.57 | 11.57 | -0.11 (-0.94%) | 18,550,413 |
| 23 Nov 2021 | CNY | 11.63 | 11.79 | 11.57 | 11.68 | 11.68 | +0.05 (+0.43%) | 10,393,133 |
| 22 Nov 2021 | CNY | 11.68 | 11.79 | 11.51 | 11.63 | 11.63 | -0.03 (-0.26%) | 12,772,228 |
| 19 Nov 2021 | CNY | 11.45 | 11.7 | 11.42 | 11.66 | 11.66 | +0.23 (+2.01%) | 11,984,485 |
| 18 Nov 2021 | CNY | 11.69 | 11.75 | 11.4 | 11.43 | 11.43 | -0.28 (-2.39%) | 18,675,227 |
| 17 Nov 2021 | CNY | 11.88 | 11.9 | 11.68 | 11.71 | 11.71 | -0.16 (-1.35%) | 10,432,087 |
| 16 Nov 2021 | CNY | 11.95 | 12.08 | 11.8 | 11.87 | 11.87 | -0.1 (-0.84%) | 10,998,549 |
| 15 Nov 2021 | CNY | 11.97 | 12.02 | 11.76 | 11.97 | 11.97 | 0.0 (0.0%) | 15,088,047 |
| 12 Nov 2021 | CNY | 11.92 | 12.03 | 11.86 | 11.97 | 11.97 | -0.01 (-0.08%) | 18,661,312 |
| 11 Nov 2021 | CNY | 11.75 | 12.01 | 11.74 | 11.98 | 11.98 | +0.25 (+2.13%) | 39,346,437 |
| 10 Nov 2021 | CNY | 11.73 | 11.8 | 11.58 | 11.73 | 11.73 | -0.03 (-0.26%) | 13,287,819 |
| 9 Nov 2021 | CNY | 11.83 | 11.87 | 11.64 | 11.76 | 11.76 | -0.02 (-0.17%) | 26,119,464 |
| 8 Nov 2021 | CNY | 12.08 | 12.12 | 11.68 | 11.78 | 11.78 | -0.32 (-2.64%) | 36,906,578 |
| 5 Nov 2021 | CNY | 12.12 | 12.27 | 12.08 | 12.1 | 12.1 | -0.08 (-0.66%) | 19,676,729 |
| 4 Nov 2021 | CNY | 12.4 | 12.42 | 12.08 | 12.18 | 12.18 | -0.19 (-1.54%) | 25,228,976 |
| 3 Nov 2021 | CNY | 12.35 | 12.45 | 12.24 | 12.37 | 12.37 | +0.04 (+0.32%) | 25,442,808 |
| 2 Nov 2021 | CNY | 12.67 | 12.67 | 12.21 | 12.33 | 12.33 | -0.33 (-2.61%) | 30,740,168 |
| 1 Nov 2021 | CNY | 12.86 | 12.93 | 12.6 | 12.66 | 12.66 | -0.1 (-0.78%) | 27,698,872 |
| 29 Oct 2021 | CNY | 12.65 | 13 | 12.35 | 12.76 | 12.76 | -0.17 (-1.31%) | 42,876,612 |
| 28 Oct 2021 | CNY | 12.99 | 13.14 | 12.7 | 12.93 | 12.93 | -0.05 (-0.39%) | 23,506,003 |
| 27 Oct 2021 | CNY | 12.9 | 13.13 | 12.67 | 12.98 | 12.98 | -0.01 (-0.08%) | 28,453,690 |
| 26 Oct 2021 | CNY | 12.66 | 13.15 | 12.6 | 12.99 | 12.99 | +0.3 (+2.36%) | 31,677,393 |
| 25 Oct 2021 | CNY | 12.51 | 12.75 | 12.36 | 12.69 | 12.69 | +0.13 (+1.04%) | 15,647,304 |
| 22 Oct 2021 | CNY | 12.81 | 13.05 | 12.48 | 12.56 | 12.56 | -0.18 (-1.41%) | 23,293,448 |
| 21 Oct 2021 | CNY | 12.46 | 12.8 | 12.35 | 12.74 | 12.74 | +0.43 (+3.49%) | 34,790,100 |
| 20 Oct 2021 | CNY | 12.96 | 13.05 | 12.24 | 12.31 | 12.31 | -0.68 (-5.23%) | 43,859,106 |
| 19 Oct 2021 | CNY | 12.65 | 13.09 | 12.61 | 12.99 | 12.99 | +0.32 (+2.53%) | 22,664,826 |
| 18 Oct 2021 | CNY | 12.77 | 12.83 | 12.52 | 12.67 | 12.67 | -0.08 (-0.63%) | 17,624,227 |
