| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 11.27 | 11.27 | 11.04 | 11.07 | 11.07 | -0.2 (-1.77%) | 570,450 |
| 25 Nov 2021 | CNY | 11.26 | 11.35 | 11.13 | 11.27 | 11.27 | +0.09 (+0.81%) | 387,200 |
| 24 Nov 2021 | CNY | 11.22 | 11.41 | 11.05 | 11.18 | 11.18 | +0.05 (+0.45%) | 738,400 |
| 23 Nov 2021 | CNY | 11.14 | 11.15 | 11 | 11.13 | 11.13 | +0.02 (+0.18%) | 500,650 |
| 22 Nov 2021 | CNY | 11.23 | 11.45 | 11 | 11.11 | 11.11 | -0.12 (-1.07%) | 864,750 |
| 19 Nov 2021 | CNY | 11.01 | 11.23 | 10.98 | 11.23 | 11.23 | +0.26 (+2.37%) | 370,200 |
| 18 Nov 2021 | CNY | 11.36 | 11.36 | 10.97 | 10.97 | 10.97 | -0.39 (-3.43%) | 831,700 |
| 17 Nov 2021 | CNY | 11.29 | 11.44 | 11.26 | 11.36 | 11.36 | +0.02 (+0.18%) | 378,300 |
| 16 Nov 2021 | CNY | 11.39 | 11.5 | 11.26 | 11.34 | 11.34 | -0.08 (-0.70%) | 635,600 |
| 15 Nov 2021 | CNY | 11.16 | 11.71 | 11.16 | 11.42 | 11.42 | +0.26 (+2.33%) | 888,100 |
| 12 Nov 2021 | CNY | 11.16 | 11.21 | 11 | 11.16 | 11.16 | +0.1 (+0.90%) | 480,684 |
| 11 Nov 2021 | CNY | 10.95 | 11.15 | 10.88 | 11.06 | 11.06 | +0.15 (+1.37%) | 604,584 |
| 10 Nov 2021 | CNY | 10.91 | 10.99 | 10.72 | 10.91 | 10.91 | +0.04 (+0.37%) | 429,950 |
| 9 Nov 2021 | CNY | 10.74 | 10.87 | 10.64 | 10.87 | 10.87 | +0.13 (+1.21%) | 555,551 |
| 8 Nov 2021 | CNY | 11 | 11.09 | 10.67 | 10.74 | 10.74 | -0.3 (-2.72%) | 970,099 |
| 5 Nov 2021 | CNY | 11.05 | 11.05 | 10.88 | 11.04 | 11.04 | +0.02 (+0.18%) | 304,384 |
| 4 Nov 2021 | CNY | 11.3 | 11.5 | 10.95 | 11.02 | 11.02 | -0.22 (-1.96%) | 936,784 |
| 3 Nov 2021 | CNY | 11.27 | 11.3 | 11.12 | 11.24 | 11.24 | +0.07 (+0.63%) | 158,700 |
| 2 Nov 2021 | CNY | 11.22 | 11.34 | 11.08 | 11.17 | 11.17 | -0.05 (-0.45%) | 404,200 |
| 1 Nov 2021 | CNY | 11.42 | 11.42 | 11.13 | 11.22 | 11.22 | -0.05 (-0.44%) | 532,400 |
| 29 Oct 2021 | CNY | 11.27 | 11.44 | 11.1 | 11.27 | 11.27 | +0.03 (+0.27%) | 327,400 |
| 28 Oct 2021 | CNY | 11.63 | 11.63 | 11.19 | 11.24 | 11.24 | -0.28 (-2.43%) | 516,000 |
| 27 Oct 2021 | CNY | 11.89 | 11.89 | 11.4 | 11.52 | 11.52 | -0.2 (-1.71%) | 336,362 |
| 26 Oct 2021 | CNY | 11.4 | 11.75 | 11.34 | 11.72 | 11.72 | +0.25 (+2.18%) | 308,650 |
| 25 Oct 2021 | CNY | 11.56 | 11.64 | 11.36 | 11.47 | 11.47 | -0.15 (-1.29%) | 419,800 |
| 22 Oct 2021 | CNY | 11.97 | 11.97 | 11.45 | 11.62 | 11.62 | -0.18 (-1.53%) | 1,109,900 |
| 21 Oct 2021 | CNY | 12.03 | 12.05 | 11.7 | 11.8 | 11.8 | -0.18 (-1.50%) | 376,700 |
| 20 Oct 2021 | CNY | 11.98 | 12.11 | 11.91 | 11.98 | 11.98 | -0.04 (-0.33%) | 279,800 |
| 19 Oct 2021 | CNY | 11.91 | 12.2 | 11.78 | 12.02 | 12.02 | +0.11 (+0.92%) | 441,500 |
| 18 Oct 2021 | CNY | 12.04 | 12.07 | 11.82 | 11.91 | 11.91 | -0.16 (-1.33%) | 455,000 |
