| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 8.4 | 8.42 | 8.23 | 8.29 | 8.29 | -0.09 (-1.07%) | 26,731,235 |
| 24 Nov 2021 | CNY | 8.38 | 8.5 | 8.24 | 8.38 | 8.38 | +0.02 (+0.24%) | 39,674,015 |
| 23 Nov 2021 | CNY | 8.46 | 8.59 | 8.33 | 8.36 | 8.36 | -0.06 (-0.71%) | 39,487,732 |
| 22 Nov 2021 | CNY | 8.39 | 8.5 | 8.24 | 8.42 | 8.42 | +0.12 (+1.45%) | 45,514,728 |
| 19 Nov 2021 | CNY | 8.16 | 8.35 | 7.98 | 8.3 | 8.3 | +0.16 (+1.97%) | 45,453,116 |
| 18 Nov 2021 | CNY | 8.14 | 8.32 | 8.09 | 8.14 | 8.14 | -0.08 (-0.97%) | 33,995,486 |
| 17 Nov 2021 | CNY | 7.8 | 8.31 | 7.77 | 8.22 | 8.22 | +0.36 (+4.58%) | 51,877,182 |
| 16 Nov 2021 | CNY | 8.03 | 8.15 | 7.85 | 7.86 | 7.86 | -0.2 (-2.48%) | 45,172,038 |
| 15 Nov 2021 | CNY | 8.37 | 8.47 | 7.93 | 8.06 | 8.06 | -0.6 (-6.93%) | 73,428,522 |
| 12 Nov 2021 | CNY | 8.54 | 8.9 | 8.5 | 8.66 | 8.66 | +0.23 (+2.73%) | 74,804,817 |
| 11 Nov 2021 | CNY | 8.24 | 8.56 | 8.2 | 8.43 | 8.43 | +0.14 (+1.69%) | 55,136,359 |
| 10 Nov 2021 | CNY | 8.3 | 8.4 | 8.07 | 8.29 | 8.29 | -0.11 (-1.31%) | 54,443,836 |
| 9 Nov 2021 | CNY | 8.11 | 8.42 | 8.03 | 8.4 | 8.4 | +0.29 (+3.58%) | 65,230,799 |
| 8 Nov 2021 | CNY | 8.29 | 8.29 | 7.99 | 8.11 | 8.11 | -0.12 (-1.46%) | 47,407,194 |
| 5 Nov 2021 | CNY | 8.72 | 8.77 | 8.18 | 8.23 | 8.23 | -0.64 (-7.22%) | 57,690,618 |
| 4 Nov 2021 | CNY | 9.24 | 9.25 | 8.76 | 8.87 | 8.87 | -0.23 (-2.53%) | 49,973,471 |
| 3 Nov 2021 | CNY | 9.54 | 9.56 | 8.93 | 9.1 | 9.1 | -0.27 (-2.88%) | 38,707,144 |
| 2 Nov 2021 | CNY | 10.24 | 10.27 | 9.2 | 9.37 | 9.37 | -0.75 (-7.41%) | 59,166,405 |
| 1 Nov 2021 | CNY | 10.25 | 10.51 | 9.92 | 10.12 | 10.12 | +0.03 (+0.30%) | 52,965,884 |
| 29 Oct 2021 | CNY | 10.15 | 10.4 | 9.9 | 10.09 | 10.09 | +0.14 (+1.41%) | 53,944,361 |
| 28 Oct 2021 | CNY | 10.83 | 10.99 | 9.95 | 9.95 | 9.95 | -1.11 (-10.04%) | 67,270,325 |
| 27 Oct 2021 | CNY | 10.95 | 11.3 | 10.73 | 11.06 | 11.06 | +0.34 (+3.17%) | 85,741,329 |
| 26 Oct 2021 | CNY | 11.02 | 11.06 | 10.63 | 10.72 | 10.72 | -0.65 (-5.72%) | 77,302,117 |
| 25 Oct 2021 | CNY | 11.4 | 11.51 | 10.51 | 11.37 | 11.37 | +0.14 (+1.25%) | 96,240,944 |
| 22 Oct 2021 | CNY | 11.53 | 12.18 | 11.19 | 11.23 | 11.23 | -0.22 (-1.92%) | 130,227,614 |
| 21 Oct 2021 | CNY | 10.38 | 11.45 | 10.19 | 11.45 | 11.45 | +1.04 (+9.99%) | 92,081,969 |
| 20 Oct 2021 | CNY | 9.4 | 10.65 | 9.28 | 10.41 | 10.41 | +0.51 (+5.15%) | 100,479,790 |
| 19 Oct 2021 | CNY | 9.33 | 10.16 | 9.21 | 9.9 | 9.9 | +0.55 (+5.88%) | 111,102,759 |
| 18 Oct 2021 | CNY | 9.01 | 9.43 | 8.95 | 9.35 | 9.35 | +0.35 (+3.89%) | 79,052,509 |
| 15 Oct 2021 | CNY | 9.22 | 9.25 | 8.6 | 9 | 9 | -0.07 (-0.77%) | 59,667,179 |
