| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 10.14 | 10.25 | 9.82 | 9.93 | 9.93 | -0.13 (-1.29%) | 8,016,088 |
| 29 Nov 2021 | CNY | 9.99 | 10.21 | 9.93 | 10.06 | 10.06 | -0.05 (-0.49%) | 4,684,899 |
| 26 Nov 2021 | CNY | 10.35 | 10.54 | 10.1 | 10.11 | 10.11 | -0.36 (-3.44%) | 6,887,916 |
| 25 Nov 2021 | CNY | 10.33 | 10.96 | 10.32 | 10.47 | 10.47 | +0.33 (+3.25%) | 11,281,022 |
| 24 Nov 2021 | CNY | 10 | 10.19 | 10 | 10.14 | 10.14 | +0.07 (+0.70%) | 5,147,093 |
| 23 Nov 2021 | CNY | 10.19 | 10.24 | 10.03 | 10.07 | 10.07 | -0.21 (-2.04%) | 7,461,350 |
| 22 Nov 2021 | CNY | 9.78 | 10.33 | 9.69 | 10.28 | 10.28 | +0.57 (+5.87%) | 11,682,848 |
| 19 Nov 2021 | CNY | 9.58 | 9.88 | 9.4 | 9.71 | 9.71 | +0.13 (+1.36%) | 6,670,698 |
| 18 Nov 2021 | CNY | 9.8 | 9.82 | 9.56 | 9.58 | 9.58 | -0.26 (-2.64%) | 4,768,733 |
| 17 Nov 2021 | CNY | 9.63 | 9.87 | 9.61 | 9.84 | 9.84 | +0.18 (+1.86%) | 5,609,763 |
| 16 Nov 2021 | CNY | 9.91 | 10.04 | 9.6 | 9.66 | 9.66 | -0.27 (-2.72%) | 8,686,854 |
| 15 Nov 2021 | CNY | 10 | 10.15 | 9.71 | 9.93 | 9.93 | +0.07 (+0.71%) | 12,599,948 |
| 12 Nov 2021 | CNY | 9.2 | 9.92 | 9.09 | 9.86 | 9.86 | +0.71 (+7.76%) | 20,711,639 |
| 11 Nov 2021 | CNY | 8.92 | 9.18 | 8.92 | 9.15 | 9.15 | +0.17 (+1.89%) | 5,968,737 |
| 10 Nov 2021 | CNY | 9.04 | 9.07 | 8.81 | 8.98 | 8.98 | -0.07 (-0.77%) | 5,959,868 |
| 9 Nov 2021 | CNY | 9 | 9.14 | 8.98 | 9.05 | 9.05 | +0.01 (+0.11%) | 4,016,988 |
| 8 Nov 2021 | CNY | 9.07 | 9.18 | 8.99 | 9.04 | 9.04 | +0.09 (+1.01%) | 4,339,171 |
| 5 Nov 2021 | CNY | 9 | 9.09 | 8.93 | 8.95 | 8.95 | -0.05 (-0.56%) | 5,004,437 |
| 4 Nov 2021 | CNY | 8.85 | 9.07 | 8.85 | 9 | 9 | +0.02 (+0.22%) | 6,480,161 |
| 3 Nov 2021 | CNY | 9.09 | 9.22 | 8.96 | 8.98 | 8.98 | +0.05 (+0.56%) | 5,603,074 |
| 2 Nov 2021 | CNY | 8.8 | 9.24 | 8.75 | 8.93 | 8.93 | +0.16 (+1.82%) | 11,991,246 |
| 1 Nov 2021 | CNY | 8.65 | 8.9 | 8.61 | 8.77 | 8.77 | +0.04 (+0.46%) | 7,460,567 |
| 29 Oct 2021 | CNY | 8.76 | 8.91 | 8.66 | 8.73 | 8.73 | +0.08 (+0.92%) | 5,629,936 |
| 28 Oct 2021 | CNY | 8.96 | 9.03 | 8.63 | 8.65 | 8.65 | -0.39 (-4.31%) | 7,433,477 |
| 27 Oct 2021 | CNY | 9.23 | 9.33 | 8.93 | 9.04 | 9.04 | -0.26 (-2.80%) | 9,372,661 |
| 26 Oct 2021 | CNY | 9.5 | 9.59 | 9.28 | 9.3 | 9.3 | -0.28 (-2.92%) | 10,669,624 |
| 25 Oct 2021 | CNY | 9.93 | 9.93 | 9.46 | 9.58 | 9.58 | -0.25 (-2.54%) | 14,535,691 |
| 22 Oct 2021 | CNY | 9.98 | 10.24 | 9.76 | 9.83 | 9.83 | +0.01 (+0.10%) | 18,928,070 |
| 21 Oct 2021 | CNY | 10.4 | 10.4 | 9.8 | 9.82 | 9.82 | -0.83 (-7.79%) | 33,568,169 |
| 20 Oct 2021 | CNY | 12.51 | 12.96 | 10.5 | 10.65 | 10.65 | +10.517 (+7907.52%) | 55,229,836 |
