| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.79 | 8.92 | 8.64 | 8.67 | 8.67 | -0.23 (-2.58%) | 12,763,452 |
| 25 Nov 2021 | CNY | 9.19 | 9.2 | 8.79 | 8.9 | 8.9 | -0.29 (-3.16%) | 17,456,655 |
| 24 Nov 2021 | CNY | 8.99 | 9.25 | 8.85 | 9.19 | 9.19 | +0.16 (+1.77%) | 25,670,778 |
| 23 Nov 2021 | CNY | 9.05 | 9.48 | 8.97 | 9.03 | 9.03 | -0.02 (-0.22%) | 27,480,251 |
| 22 Nov 2021 | CNY | 9.17 | 9.28 | 8.98 | 9.05 | 9.05 | -0.07 (-0.77%) | 46,183,996 |
| 19 Nov 2021 | CNY | 8.35 | 9.12 | 8.35 | 9.12 | 9.12 | +0.83 (+10.01%) | 37,106,846 |
| 18 Nov 2021 | CNY | 8.62 | 8.65 | 8.28 | 8.29 | 8.29 | -0.42 (-4.82%) | 23,303,907 |
| 17 Nov 2021 | CNY | 8.62 | 8.9 | 8.58 | 8.71 | 8.71 | -0.21 (-2.35%) | 24,839,126 |
| 16 Nov 2021 | CNY | 8.48 | 9.35 | 8.38 | 8.92 | 8.92 | +0.42 (+4.94%) | 44,992,377 |
| 15 Nov 2021 | CNY | 8.36 | 8.61 | 8.11 | 8.5 | 8.5 | +0.13 (+1.55%) | 23,003,286 |
| 12 Nov 2021 | CNY | 8.2 | 8.38 | 8.18 | 8.37 | 8.37 | +0.11 (+1.33%) | 14,091,766 |
| 11 Nov 2021 | CNY | 8.06 | 8.41 | 7.99 | 8.26 | 8.26 | +0.15 (+1.85%) | 17,879,425 |
| 10 Nov 2021 | CNY | 8.02 | 8.37 | 7.98 | 8.11 | 8.11 | +0.19 (+2.40%) | 19,015,089 |
| 9 Nov 2021 | CNY | 7.93 | 8.13 | 7.9 | 7.92 | 7.92 | -0.12 (-1.49%) | 9,147,222 |
| 8 Nov 2021 | CNY | 8.02 | 8.18 | 7.9 | 8.04 | 8.04 | -0.02 (-0.25%) | 13,705,976 |
| 5 Nov 2021 | CNY | 7.8 | 8.24 | 7.8 | 8.06 | 8.06 | +0.18 (+2.28%) | 21,193,064 |
| 4 Nov 2021 | CNY | 7.65 | 7.95 | 7.61 | 7.88 | 7.88 | +0.37 (+4.93%) | 14,440,098 |
| 3 Nov 2021 | CNY | 7.32 | 7.64 | 7.3 | 7.51 | 7.51 | +0.14 (+1.90%) | 7,339,541 |
| 2 Nov 2021 | CNY | 7.45 | 7.47 | 7.26 | 7.37 | 7.37 | -0.09 (-1.21%) | 7,161,728 |
| 1 Nov 2021 | CNY | 7.27 | 7.66 | 7.25 | 7.46 | 7.46 | +0.22 (+3.04%) | 10,705,932 |
| 29 Oct 2021 | CNY | 6.98 | 7.36 | 6.91 | 7.24 | 7.24 | +0.22 (+3.13%) | 8,028,848 |
| 28 Oct 2021 | CNY | 7.35 | 7.35 | 7.02 | 7.02 | 7.02 | -0.22 (-3.04%) | 9,031,971 |
| 27 Oct 2021 | CNY | 6.83 | 7.6 | 6.8 | 7.24 | 7.24 | +0.25 (+3.58%) | 11,763,104 |
| 26 Oct 2021 | CNY | 6.89 | 7.01 | 6.8 | 6.99 | 6.99 | +0.07 (+1.01%) | 6,497,774 |
| 25 Oct 2021 | CNY | 7.03 | 7.09 | 6.9 | 6.92 | 6.92 | -0.1 (-1.42%) | 5,279,828 |
| 22 Oct 2021 | CNY | 7.13 | 7.14 | 7.02 | 7.02 | 7.02 | -0.1 (-1.40%) | 3,952,857 |
| 21 Oct 2021 | CNY | 7.08 | 7.15 | 7.06 | 7.12 | 7.12 | +0.03 (+0.42%) | 2,892,183 |
| 20 Oct 2021 | CNY | 7.1 | 7.14 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 2,828,950 |
| 19 Oct 2021 | CNY | 7.15 | 7.15 | 7.08 | 7.13 | 7.13 | -0.01 (-0.14%) | 3,161,162 |
| 18 Oct 2021 | CNY | 7.06 | 7.17 | 7.02 | 7.14 | 7.14 | +0.08 (+1.13%) | 4,082,726 |
