| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 8.18 | 8.44 | 8.1 | 8.31 | 8.31 | +0.15 (+1.84%) | 6,495,284 |
| 17 Nov 2021 | CNY | 8.03 | 8.22 | 8.02 | 8.16 | 8.16 | +0.06 (+0.74%) | 4,389,800 |
| 16 Nov 2021 | CNY | 8.34 | 8.41 | 8.06 | 8.1 | 8.1 | -0.24 (-2.88%) | 6,826,400 |
| 15 Nov 2021 | CNY | 8.46 | 8.58 | 8.29 | 8.34 | 8.34 | -0.12 (-1.42%) | 5,510,400 |
| 12 Nov 2021 | CNY | 8.35 | 8.5 | 8.31 | 8.46 | 8.46 | +0.17 (+2.05%) | 6,445,300 |
| 11 Nov 2021 | CNY | 8.38 | 8.4 | 8.28 | 8.29 | 8.29 | -0.09 (-1.07%) | 4,903,500 |
| 10 Nov 2021 | CNY | 8.12 | 8.54 | 8.12 | 8.38 | 8.38 | +0.19 (+2.32%) | 8,339,047 |
| 9 Nov 2021 | CNY | 7.98 | 8.26 | 7.95 | 8.19 | 8.19 | +0.19 (+2.38%) | 5,279,300 |
| 8 Nov 2021 | CNY | 8.01 | 8.02 | 7.87 | 8 | 8 | -0.02 (-0.25%) | 3,268,400 |
| 5 Nov 2021 | CNY | 8.09 | 8.17 | 8 | 8.02 | 8.02 | -0.07 (-0.87%) | 3,429,649 |
| 4 Nov 2021 | CNY | 8.02 | 8.14 | 8.02 | 8.09 | 8.09 | +0.03 (+0.37%) | 3,046,226 |
| 3 Nov 2021 | CNY | 8.21 | 8.23 | 7.99 | 8.06 | 8.06 | -0.22 (-2.66%) | 5,058,723 |
| 2 Nov 2021 | CNY | 7.99 | 8.28 | 7.95 | 8.28 | 8.28 | +0.35 (+4.41%) | 9,326,088 |
| 1 Nov 2021 | CNY | 7.76 | 8.07 | 7.73 | 7.93 | 7.93 | +0.16 (+2.06%) | 5,028,329 |
| 29 Oct 2021 | CNY | 7.62 | 7.8 | 7.62 | 7.77 | 7.77 | +0.15 (+1.97%) | 2,638,465 |
| 28 Oct 2021 | CNY | 7.86 | 7.86 | 7.61 | 7.62 | 7.62 | -0.27 (-3.42%) | 4,035,800 |
| 27 Oct 2021 | CNY | 7.92 | 7.92 | 7.82 | 7.89 | 7.89 | +0.11 (+1.41%) | 4,120,129 |
| 26 Oct 2021 | CNY | 7.84 | 7.89 | 7.75 | 7.78 | 7.78 | -0.14 (-1.77%) | 3,265,566 |
| 25 Oct 2021 | CNY | 7.9 | 7.93 | 7.71 | 7.92 | 7.92 | +0.01 (+0.13%) | 4,189,526 |
| 22 Oct 2021 | CNY | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,010,400 |
| 21 Oct 2021 | CNY | 8.18 | 8.18 | 7.97 | 7.99 | 7.99 | -0.2 (-2.44%) | 4,637,232 |
| 20 Oct 2021 | CNY | 8.15 | 8.25 | 8.03 | 8.19 | 8.19 | +0.03 (+0.37%) | 3,816,501 |
| 19 Oct 2021 | CNY | 8.18 | 8.26 | 8.12 | 8.16 | 8.16 | -0.07 (-0.85%) | 3,206,401 |
| 18 Oct 2021 | CNY | 8.13 | 8.27 | 8.13 | 8.23 | 8.23 | +0.1 (+1.23%) | 3,330,200 |
| 15 Oct 2021 | CNY | 8.11 | 8.24 | 8.03 | 8.13 | 8.13 | -0.18 (-2.17%) | 3,668,100 |
| 14 Oct 2021 | CNY | 8.2 | 8.39 | 8.18 | 8.31 | 8.31 | +0.09 (+1.09%) | 3,859,659 |
| 13 Oct 2021 | CNY | 8.16 | 8.26 | 8.07 | 8.22 | 8.22 | +0.06 (+0.74%) | 2,983,700 |
| 12 Oct 2021 | CNY | 8.34 | 8.35 | 8.08 | 8.16 | 8.16 | -0.28 (-3.32%) | 5,306,101 |
| 11 Oct 2021 | CNY | 8.09 | 8.56 | 8.05 | 8.44 | 8.44 | +0.35 (+4.33%) | 8,436,069 |
| 8 Oct 2021 | CNY | 8 | 8.14 | 8 | 8.09 | 8.09 | +0.09 (+1.13%) | 3,543,400 |
