| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 10.28 | 10.54 | 10.18 | 10.27 | 10.27 | +0.02 (+0.20%) | 5,931,827 |
| 17 Nov 2021 | CNY | 9.69 | 10.29 | 9.59 | 10.25 | 10.25 | +0.56 (+5.78%) | 6,400,522 |
| 16 Nov 2021 | CNY | 9.35 | 9.94 | 9.24 | 9.69 | 9.69 | +0.36 (+3.86%) | 4,824,018 |
| 15 Nov 2021 | CNY | 9.03 | 9.38 | 8.98 | 9.33 | 9.33 | +0.22 (+2.41%) | 2,217,893 |
| 12 Nov 2021 | CNY | 9.18 | 9.34 | 9 | 9.11 | 9.11 | -0.08 (-0.87%) | 2,694,625 |
| 11 Nov 2021 | CNY | 8.88 | 9.38 | 8.87 | 9.19 | 9.19 | +0.31 (+3.49%) | 2,257,650 |
| 10 Nov 2021 | CNY | 8.63 | 8.96 | 8.5 | 8.88 | 8.88 | +0.23 (+2.66%) | 3,061,978 |
| 9 Nov 2021 | CNY | 8.57 | 8.67 | 8.34 | 8.65 | 8.65 | +0.07 (+0.82%) | 2,507,956 |
| 8 Nov 2021 | CNY | 8.49 | 8.67 | 8.25 | 8.58 | 8.58 | +0.28 (+3.37%) | 1,845,810 |
| 5 Nov 2021 | CNY | 8.36 | 8.5 | 8.25 | 8.3 | 8.3 | -0.07 (-0.84%) | 994,035 |
| 4 Nov 2021 | CNY | 8.3 | 8.41 | 8.18 | 8.37 | 8.37 | +0.19 (+2.32%) | 1,396,082 |
| 3 Nov 2021 | CNY | 8.18 | 8.25 | 7.98 | 8.18 | 8.18 | +0.07 (+0.86%) | 2,148,800 |
| 2 Nov 2021 | CNY | 8.36 | 8.46 | 7.96 | 8.11 | 8.11 | -0.28 (-3.34%) | 3,941,453 |
| 1 Nov 2021 | CNY | 8.55 | 8.69 | 8.36 | 8.39 | 8.39 | -0.2 (-2.33%) | 3,172,457 |
| 29 Oct 2021 | CNY | 8.6 | 8.76 | 8.35 | 8.59 | 8.59 | -0.11 (-1.26%) | 2,641,200 |
| 28 Oct 2021 | CNY | 8.6 | 8.79 | 8.5 | 8.7 | 8.7 | +0.1 (+1.16%) | 2,246,010 |
| 27 Oct 2021 | CNY | 8.81 | 8.82 | 8.38 | 8.6 | 8.6 | -0.26 (-2.93%) | 2,197,633 |
| 26 Oct 2021 | CNY | 8.93 | 9 | 8.72 | 8.86 | 8.86 | -0.07 (-0.78%) | 1,891,000 |
| 25 Oct 2021 | CNY | 8.83 | 9 | 8.76 | 8.93 | 8.93 | +0.02 (+0.22%) | 1,451,890 |
| 22 Oct 2021 | CNY | 9.01 | 9.01 | 8.51 | 8.91 | 8.91 | -0.05 (-0.56%) | 2,691,502 |
| 21 Oct 2021 | CNY | 8.99 | 9.13 | 8.9 | 8.96 | 8.96 | -0.01 (-0.11%) | 1,479,200 |
| 20 Oct 2021 | CNY | 9.25 | 9.25 | 8.92 | 8.97 | 8.97 | -0.24 (-2.61%) | 1,963,002 |
| 19 Oct 2021 | CNY | 9.43 | 9.43 | 9.15 | 9.21 | 9.21 | -0.21 (-2.23%) | 1,252,102 |
| 18 Oct 2021 | CNY | 9.24 | 9.48 | 9.18 | 9.42 | 9.42 | +0.14 (+1.51%) | 1,024,456 |
| 15 Oct 2021 | CNY | 9.51 | 9.89 | 9.21 | 9.28 | 9.28 | -0.22 (-2.32%) | 1,564,685 |
| 14 Oct 2021 | CNY | 9.49 | 9.6 | 9.47 | 9.5 | 9.5 | -0.05 (-0.52%) | 579,257 |
| 13 Oct 2021 | CNY | 9.44 | 9.64 | 9.33 | 9.55 | 9.55 | +0.11 (+1.17%) | 1,185,782 |
| 12 Oct 2021 | CNY | 9.38 | 9.58 | 9.33 | 9.44 | 9.44 | -0.04 (-0.42%) | 1,545,387 |
| 11 Oct 2021 | CNY | 9.63 | 9.63 | 9.34 | 9.48 | 9.48 | +0.05 (+0.53%) | 1,616,400 |
| 8 Oct 2021 | CNY | 9.43 | 9.52 | 9.22 | 9.43 | 9.43 | +0.17 (+1.84%) | 1,564,700 |
