| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.61 | 8.05 | 7.61 | 7.89 | 7.89 | +0.36 (+4.78%) | 13,186,048 |
| 25 Nov 2021 | CNY | 7.42 | 7.57 | 7.39 | 7.53 | 7.53 | +0.11 (+1.48%) | 5,142,768 |
| 24 Nov 2021 | CNY | 7.38 | 7.47 | 7.26 | 7.42 | 7.42 | +0.09 (+1.23%) | 5,255,561 |
| 23 Nov 2021 | CNY | 7.4 | 7.53 | 7.27 | 7.33 | 7.33 | -0.02 (-0.27%) | 7,884,868 |
| 22 Nov 2021 | CNY | 7.06 | 7.4 | 7.03 | 7.35 | 7.35 | +0.35 (+5%) | 9,493,700 |
| 19 Nov 2021 | CNY | 7 | 7.04 | 6.84 | 7 | 7 | +0.03 (+0.43%) | 4,707,201 |
| 18 Nov 2021 | CNY | 6.88 | 7.09 | 6.85 | 6.97 | 6.97 | +0.1 (+1.46%) | 5,921,072 |
| 17 Nov 2021 | CNY | 6.7 | 6.88 | 6.6 | 6.87 | 6.87 | +0.21 (+3.15%) | 5,990,300 |
| 16 Nov 2021 | CNY | 6.8 | 6.8 | 6.62 | 6.66 | 6.66 | -0.12 (-1.77%) | 4,284,300 |
| 15 Nov 2021 | CNY | 6.91 | 6.95 | 6.74 | 6.78 | 6.78 | -0.13 (-1.88%) | 5,125,268 |
| 12 Nov 2021 | CNY | 7.2 | 7.22 | 6.87 | 6.91 | 6.91 | -0.26 (-3.63%) | 8,811,901 |
| 11 Nov 2021 | CNY | 6.88 | 7.21 | 6.8 | 7.17 | 7.17 | +0.3 (+4.37%) | 10,007,910 |
| 10 Nov 2021 | CNY | 6.69 | 6.88 | 6.58 | 6.87 | 6.87 | +0.16 (+2.38%) | 6,845,711 |
| 9 Nov 2021 | CNY | 6.58 | 6.82 | 6.51 | 6.71 | 6.71 | +0.17 (+2.60%) | 10,259,883 |
| 8 Nov 2021 | CNY | 6.72 | 6.73 | 6.49 | 6.54 | 6.54 | -0.17 (-2.53%) | 11,072,570 |
| 5 Nov 2021 | CNY | 6.9 | 6.9 | 6.65 | 6.71 | 6.71 | -0.2 (-2.89%) | 7,810,410 |
| 4 Nov 2021 | CNY | 6.87 | 6.94 | 6.82 | 6.91 | 6.91 | +0.04 (+0.58%) | 5,467,329 |
| 3 Nov 2021 | CNY | 6.96 | 6.98 | 6.77 | 6.87 | 6.87 | -0.1 (-1.43%) | 5,800,880 |
| 2 Nov 2021 | CNY | 7.21 | 7.31 | 6.83 | 6.97 | 6.97 | -0.22 (-3.06%) | 7,028,510 |
| 1 Nov 2021 | CNY | 7.17 | 7.24 | 7.03 | 7.19 | 7.19 | +0.02 (+0.28%) | 4,369,200 |
| 29 Oct 2021 | CNY | 7.16 | 7.28 | 7.06 | 7.17 | 7.17 | 0.0 (0.0%) | 5,696,054 |
| 28 Oct 2021 | CNY | 7.37 | 7.45 | 7.14 | 7.17 | 7.17 | -0.23 (-3.11%) | 5,097,248 |
| 27 Oct 2021 | CNY | 7.51 | 7.51 | 7.36 | 7.4 | 7.4 | -0.24 (-3.14%) | 6,551,204 |
| 26 Oct 2021 | CNY | 7.78 | 7.79 | 7.58 | 7.64 | 7.64 | -0.14 (-1.80%) | 6,498,806 |
| 25 Oct 2021 | CNY | 7.73 | 7.93 | 7.69 | 7.78 | 7.78 | +0.07 (+0.91%) | 4,740,935 |
| 22 Oct 2021 | CNY | 8 | 8.01 | 7.69 | 7.71 | 7.71 | -0.26 (-3.26%) | 8,047,800 |
| 21 Oct 2021 | CNY | 8.15 | 8.27 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 7,153,742 |
| 20 Oct 2021 | CNY | 8.02 | 8.34 | 7.91 | 8.08 | 8.08 | -0.06 (-0.74%) | 9,309,200 |
| 19 Oct 2021 | CNY | 8.16 | 8.35 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 6,952,100 |
| 18 Oct 2021 | CNY | 7.96 | 8.41 | 7.96 | 8.14 | 8.14 | +0.24 (+3.04%) | 12,165,892 |
