| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.61 | 8.7 | 8.14 | 8.26 | 8.26 | -0.16 (-1.90%) | 38,613,037 |
| 25 Nov 2021 | CNY | 8.09 | 8.42 | 8.09 | 8.42 | 8.42 | +0.77 (+10.07%) | 20,925,733 |
| 24 Nov 2021 | CNY | 7.72 | 7.75 | 7.48 | 7.65 | 7.65 | -0.07 (-0.91%) | 11,464,942 |
| 23 Nov 2021 | CNY | 7.74 | 7.82 | 7.7 | 7.72 | 7.72 | -0.02 (-0.26%) | 6,658,112 |
| 22 Nov 2021 | CNY | 7.81 | 7.92 | 7.71 | 7.74 | 7.74 | -0.07 (-0.90%) | 9,391,548 |
| 19 Nov 2021 | CNY | 7.76 | 7.9 | 7.66 | 7.81 | 7.81 | +0.02 (+0.26%) | 11,225,733 |
| 18 Nov 2021 | CNY | 7.9 | 8.03 | 7.74 | 7.79 | 7.79 | -0.12 (-1.52%) | 12,553,388 |
| 17 Nov 2021 | CNY | 7.9 | 7.94 | 7.8 | 7.91 | 7.91 | +0.01 (+0.13%) | 8,597,894 |
| 16 Nov 2021 | CNY | 7.94 | 8.06 | 7.84 | 7.9 | 7.9 | -0.06 (-0.75%) | 11,625,633 |
| 15 Nov 2021 | CNY | 7.78 | 8.02 | 7.71 | 7.96 | 7.96 | +0.18 (+2.31%) | 18,268,879 |
| 12 Nov 2021 | CNY | 7.68 | 7.89 | 7.51 | 7.78 | 7.78 | +0.23 (+3.05%) | 18,274,071 |
| 11 Nov 2021 | CNY | 7.69 | 7.8 | 7.53 | 7.55 | 7.55 | -0.14 (-1.82%) | 9,730,990 |
| 10 Nov 2021 | CNY | 7.59 | 7.69 | 7.35 | 7.69 | 7.69 | +0.15 (+1.99%) | 10,176,900 |
| 9 Nov 2021 | CNY | 7.53 | 7.76 | 7.51 | 7.54 | 7.54 | +0.08 (+1.07%) | 9,125,491 |
| 8 Nov 2021 | CNY | 7.55 | 7.6 | 7.41 | 7.46 | 7.46 | -0.13 (-1.71%) | 7,260,280 |
| 5 Nov 2021 | CNY | 7.69 | 7.74 | 7.52 | 7.59 | 7.59 | -0.15 (-1.94%) | 11,922,226 |
| 4 Nov 2021 | CNY | 7.49 | 7.85 | 7.39 | 7.74 | 7.74 | +0.25 (+3.34%) | 15,770,442 |
| 3 Nov 2021 | CNY | 7.54 | 7.58 | 7.31 | 7.49 | 7.49 | 0.0 (0.0%) | 8,680,098 |
| 2 Nov 2021 | CNY | 7.77 | 7.77 | 7.42 | 7.49 | 7.49 | -0.25 (-3.23%) | 13,597,808 |
| 1 Nov 2021 | CNY | 7.53 | 7.8 | 7.53 | 7.74 | 7.74 | +0.12 (+1.57%) | 15,968,398 |
| 29 Oct 2021 | CNY | 7.51 | 7.68 | 7.27 | 7.62 | 7.62 | 0.0 (0.0%) | 19,988,984 |
| 28 Oct 2021 | CNY | 7.71 | 7.95 | 7.45 | 7.62 | 7.62 | -0.01 (-0.13%) | 34,335,240 |
| 27 Oct 2021 | CNY | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | +0.69 (+9.94%) | 12,458,690 |
| 26 Oct 2021 | CNY | 7.01 | 7.03 | 6.88 | 6.94 | 6.94 | +0.06 (+0.87%) | 5,654,040 |
| 25 Oct 2021 | CNY | 6.76 | 6.96 | 6.68 | 6.88 | 6.88 | +0.15 (+2.23%) | 6,185,596 |
| 22 Oct 2021 | CNY | 6.9 | 6.94 | 6.71 | 6.73 | 6.73 | -0.2 (-2.89%) | 8,977,000 |
| 21 Oct 2021 | CNY | 7.2 | 7.22 | 6.91 | 6.93 | 6.93 | -0.33 (-4.55%) | 11,767,349 |
| 20 Oct 2021 | CNY | 7.08 | 7.32 | 7.04 | 7.26 | 7.26 | +0.13 (+1.82%) | 8,963,475 |
| 19 Oct 2021 | CNY | 7.15 | 7.23 | 7.1 | 7.13 | 7.13 | -0.05 (-0.70%) | 5,244,801 |
| 18 Oct 2021 | CNY | 7.04 | 7.25 | 7.02 | 7.18 | 7.18 | +0.16 (+2.28%) | 6,085,888 |
