| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 10.8 | 11 | 10.73 | 10.96 | 10.96 | +0.16 (+1.48%) | 3,615,425 |
| 16 Nov 2021 | CNY | 10.87 | 11.02 | 10.7 | 10.8 | 10.8 | -0.11 (-1.01%) | 4,619,923 |
| 15 Nov 2021 | CNY | 10.43 | 11 | 10.43 | 10.91 | 10.91 | +0.48 (+4.60%) | 6,332,666 |
| 12 Nov 2021 | CNY | 10.15 | 10.45 | 10.08 | 10.43 | 10.43 | +0.27 (+2.66%) | 3,095,500 |
| 11 Nov 2021 | CNY | 10.13 | 10.25 | 10 | 10.16 | 10.16 | +0.07 (+0.69%) | 2,052,800 |
| 10 Nov 2021 | CNY | 10.12 | 10.21 | 9.85 | 10.09 | 10.09 | -0.03 (-0.30%) | 2,564,523 |
| 9 Nov 2021 | CNY | 10.15 | 10.27 | 10.1 | 10.12 | 10.12 | -0.1 (-0.98%) | 1,692,321 |
| 8 Nov 2021 | CNY | 10.2 | 10.31 | 10.02 | 10.22 | 10.22 | +0.04 (+0.39%) | 1,755,000 |
| 5 Nov 2021 | CNY | 10.25 | 10.33 | 10.08 | 10.18 | 10.18 | -0.07 (-0.68%) | 2,462,873 |
| 4 Nov 2021 | CNY | 9.93 | 10.29 | 9.93 | 10.25 | 10.25 | +0.29 (+2.91%) | 2,838,200 |
| 3 Nov 2021 | CNY | 9.75 | 9.98 | 9.73 | 9.96 | 9.96 | +0.13 (+1.32%) | 2,031,623 |
| 2 Nov 2021 | CNY | 10 | 10.1 | 9.6 | 9.83 | 9.83 | -0.2 (-1.99%) | 3,227,800 |
| 1 Nov 2021 | CNY | 10 | 10.17 | 9.85 | 10.03 | 10.03 | +0.01 (+0.10%) | 2,634,600 |
| 29 Oct 2021 | CNY | 9.84 | 10.07 | 9.75 | 10.02 | 10.02 | +0.17 (+1.73%) | 3,379,821 |
| 28 Oct 2021 | CNY | 10.37 | 10.56 | 9.82 | 9.85 | 9.85 | -0.56 (-5.38%) | 4,705,825 |
| 27 Oct 2021 | CNY | 10.65 | 10.98 | 10.38 | 10.41 | 10.41 | -0.49 (-4.50%) | 5,043,142 |
| 26 Oct 2021 | CNY | 10.56 | 11.6 | 10.43 | 10.9 | 10.9 | +0.34 (+3.22%) | 8,301,099 |
| 25 Oct 2021 | CNY | 10.25 | 10.7 | 10.2 | 10.56 | 10.56 | +0.22 (+2.13%) | 3,980,900 |
| 22 Oct 2021 | CNY | 10.47 | 10.73 | 10.34 | 10.34 | 10.34 | -0.27 (-2.54%) | 4,697,869 |
| 21 Oct 2021 | CNY | 10.66 | 11.25 | 10.56 | 10.61 | 10.61 | -0.11 (-1.03%) | 6,557,100 |
| 20 Oct 2021 | CNY | 10.8 | 10.9 | 10.6 | 10.72 | 10.72 | 0.0 (0.0%) | 4,980,434 |
| 19 Oct 2021 | CNY | 11.06 | 11.16 | 10.63 | 10.72 | 10.72 | -0.31 (-2.81%) | 6,285,721 |
| 18 Oct 2021 | CNY | 11.15 | 11.41 | 10.88 | 11.03 | 11.03 | -0.22 (-1.96%) | 7,702,200 |
| 15 Oct 2021 | CNY | 11.74 | 11.74 | 10.7 | 11.25 | 11.25 | 0.0 (0.0%) | 14,712,997 |
| 14 Oct 2021 | CNY | 10.01 | 11.25 | 10.01 | 11.25 | 11.25 | +1.02 (+9.97%) | 7,449,200 |
| 13 Oct 2021 | CNY | 11 | 11 | 9.57 | 10.23 | 10.23 | -0.39 (-3.67%) | 11,338,100 |
| 8 Oct 2021 | CNY | 9.66 | 10.62 | 9.66 | 10.62 | 10.62 | +0.97 (+10.05%) | 14,263,790 |
| 30 Sep 2021 | CNY | 9.05 | 9.82 | 9.05 | 9.65 | 9.65 | +0.6 (+6.63%) | 4,966,890 |
| 29 Sep 2021 | CNY | 9.3 | 9.31 | 9.05 | 9.05 | 9.05 | -0.29 (-3.10%) | 3,150,991 |
| 28 Sep 2021 | CNY | 9.2 | 9.44 | 9.19 | 9.34 | 9.34 | +0.04 (+0.43%) | 1,825,400 |
