| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.2 | 9.2 | 9 | 9.07 | 9.07 | -0.13 (-1.41%) | 5,861,179 |
| 25 Nov 2021 | CNY | 9.23 | 9.28 | 9.13 | 9.2 | 9.2 | -0.01 (-0.11%) | 3,548,088 |
| 24 Nov 2021 | CNY | 9.19 | 9.28 | 9.13 | 9.21 | 9.21 | +0.03 (+0.33%) | 4,427,005 |
| 23 Nov 2021 | CNY | 9.19 | 9.26 | 9.09 | 9.18 | 9.18 | +0.02 (+0.22%) | 5,640,348 |
| 22 Nov 2021 | CNY | 9.02 | 9.19 | 8.99 | 9.16 | 9.16 | +0.17 (+1.89%) | 6,607,970 |
| 19 Nov 2021 | CNY | 8.92 | 9.03 | 8.81 | 8.99 | 8.99 | +0.08 (+0.90%) | 5,274,673 |
| 18 Nov 2021 | CNY | 9.01 | 9.1 | 8.9 | 8.91 | 8.91 | -0.12 (-1.33%) | 3,617,220 |
| 17 Nov 2021 | CNY | 8.9 | 9.05 | 8.88 | 9.03 | 9.03 | +0.15 (+1.69%) | 4,660,059 |
| 16 Nov 2021 | CNY | 8.92 | 9.1 | 8.87 | 8.88 | 8.88 | -0.04 (-0.45%) | 6,259,550 |
| 15 Nov 2021 | CNY | 8.84 | 8.94 | 8.84 | 8.92 | 8.92 | +0.08 (+0.90%) | 3,731,137 |
| 12 Nov 2021 | CNY | 8.73 | 8.87 | 8.73 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,438,011 |
| 11 Nov 2021 | CNY | 8.7 | 8.84 | 8.67 | 8.8 | 8.8 | +0.09 (+1.03%) | 4,382,651 |
| 10 Nov 2021 | CNY | 8.62 | 8.72 | 8.55 | 8.71 | 8.71 | +0.09 (+1.04%) | 3,484,652 |
| 9 Nov 2021 | CNY | 8.59 | 8.65 | 8.48 | 8.62 | 8.62 | +0.08 (+0.94%) | 3,161,992 |
| 8 Nov 2021 | CNY | 8.57 | 8.66 | 8.52 | 8.54 | 8.54 | 0.0 (0.0%) | 2,493,520 |
| 5 Nov 2021 | CNY | 8.48 | 8.75 | 8.45 | 8.54 | 8.54 | +0.03 (+0.35%) | 4,705,259 |
| 4 Nov 2021 | CNY | 8.5 | 8.57 | 8.4 | 8.51 | 8.51 | +0.01 (+0.12%) | 3,409,599 |
| 3 Nov 2021 | CNY | 8.6 | 8.63 | 8.36 | 8.5 | 8.5 | +0.04 (+0.47%) | 4,488,148 |
| 2 Nov 2021 | CNY | 8.19 | 8.49 | 8.16 | 8.46 | 8.46 | +0.27 (+3.30%) | 8,491,820 |
| 1 Nov 2021 | CNY | 7.93 | 8.27 | 7.92 | 8.19 | 8.19 | +0.25 (+3.15%) | 3,909,485 |
| 29 Oct 2021 | CNY | 7.96 | 7.98 | 7.83 | 7.94 | 7.94 | +0.07 (+0.89%) | 2,569,000 |
| 28 Oct 2021 | CNY | 8.1 | 8.16 | 7.87 | 7.87 | 7.87 | -0.21 (-2.60%) | 4,750,770 |
| 27 Oct 2021 | CNY | 8.37 | 8.4 | 8.06 | 8.08 | 8.08 | -0.29 (-3.46%) | 4,176,264 |
| 26 Oct 2021 | CNY | 8.35 | 8.4 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 2,321,103 |
| 25 Oct 2021 | CNY | 8.35 | 8.36 | 8.22 | 8.34 | 8.34 | +0.02 (+0.24%) | 3,043,360 |
| 22 Oct 2021 | CNY | 8.33 | 8.4 | 8.3 | 8.32 | 8.32 | -0.07 (-0.83%) | 3,024,677 |
| 21 Oct 2021 | CNY | 8.57 | 8.57 | 8.38 | 8.39 | 8.39 | -0.19 (-2.21%) | 4,855,919 |
| 20 Oct 2021 | CNY | 8.59 | 8.72 | 8.56 | 8.58 | 8.58 | -0.08 (-0.92%) | 3,629,035 |
| 19 Oct 2021 | CNY | 8.72 | 8.76 | 8.65 | 8.66 | 8.66 | -0.07 (-0.80%) | 3,343,574 |
| 18 Oct 2021 | CNY | 8.68 | 8.73 | 8.57 | 8.73 | 8.73 | +0.06 (+0.69%) | 2,392,609 |
