| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 9.03 | 9.07 | 8.96 | 9.01 | 9.01 | -0.02 (-0.22%) | 6,913,692 |
| 24 Nov 2021 | CNY | 9.1 | 9.19 | 9 | 9.03 | 9.03 | -0.09 (-0.99%) | 8,542,340 |
| 23 Nov 2021 | CNY | 9.14 | 9.17 | 9.06 | 9.12 | 9.12 | -0.02 (-0.22%) | 10,488,436 |
| 22 Nov 2021 | CNY | 9.04 | 9.16 | 9 | 9.14 | 9.14 | +0.09 (+0.99%) | 11,792,678 |
| 19 Nov 2021 | CNY | 8.9 | 9.08 | 8.86 | 9.05 | 9.05 | +0.1 (+1.12%) | 11,088,540 |
| 18 Nov 2021 | CNY | 8.93 | 9.02 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 9,957,917 |
| 17 Nov 2021 | CNY | 8.8 | 8.95 | 8.71 | 8.93 | 8.93 | +0.16 (+1.82%) | 8,423,808 |
| 16 Nov 2021 | CNY | 8.9 | 9 | 8.72 | 8.77 | 8.77 | -0.14 (-1.57%) | 10,446,969 |
| 15 Nov 2021 | CNY | 8.92 | 9.12 | 8.88 | 8.91 | 8.91 | -0.02 (-0.22%) | 11,649,661 |
| 12 Nov 2021 | CNY | 8.77 | 8.96 | 8.74 | 8.93 | 8.93 | +0.14 (+1.59%) | 11,166,688 |
| 11 Nov 2021 | CNY | 8.77 | 8.81 | 8.71 | 8.79 | 8.79 | -0.01 (-0.11%) | 6,205,015 |
| 10 Nov 2021 | CNY | 8.73 | 8.82 | 8.68 | 8.8 | 8.8 | +0.07 (+0.80%) | 8,145,814 |
| 9 Nov 2021 | CNY | 8.55 | 8.79 | 8.54 | 8.73 | 8.73 | +0.18 (+2.11%) | 8,534,767 |
| 8 Nov 2021 | CNY | 8.56 | 8.59 | 8.43 | 8.55 | 8.55 | -0.01 (-0.12%) | 5,053,746 |
| 5 Nov 2021 | CNY | 8.6 | 8.72 | 8.54 | 8.56 | 8.56 | -0.04 (-0.47%) | 7,030,684 |
| 4 Nov 2021 | CNY | 8.53 | 8.65 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 6,020,475 |
| 3 Nov 2021 | CNY | 8.58 | 8.6 | 8.41 | 8.5 | 8.5 | -0.11 (-1.28%) | 6,243,797 |
| 2 Nov 2021 | CNY | 8.51 | 8.67 | 8.44 | 8.61 | 8.61 | +0.15 (+1.77%) | 12,076,790 |
| 1 Nov 2021 | CNY | 8.39 | 8.51 | 8.32 | 8.46 | 8.46 | +0.07 (+0.83%) | 6,242,736 |
| 29 Oct 2021 | CNY | 8.21 | 8.41 | 8.16 | 8.39 | 8.39 | +0.22 (+2.69%) | 5,289,094 |
| 28 Oct 2021 | CNY | 8.39 | 8.43 | 8.14 | 8.17 | 8.17 | -0.27 (-3.20%) | 7,513,465 |
| 27 Oct 2021 | CNY | 8.62 | 8.62 | 8.41 | 8.44 | 8.44 | -0.16 (-1.86%) | 7,203,827 |
| 26 Oct 2021 | CNY | 8.65 | 8.69 | 8.59 | 8.6 | 8.6 | -0.11 (-1.26%) | 4,647,580 |
| 25 Oct 2021 | CNY | 8.62 | 8.72 | 8.54 | 8.71 | 8.71 | +0.11 (+1.28%) | 5,230,403 |
| 22 Oct 2021 | CNY | 8.7 | 8.77 | 8.6 | 8.6 | 8.6 | -0.09 (-1.04%) | 4,890,430 |
| 21 Oct 2021 | CNY | 8.75 | 8.84 | 8.65 | 8.69 | 8.69 | -0.13 (-1.47%) | 6,036,177 |
| 20 Oct 2021 | CNY | 8.86 | 8.87 | 8.75 | 8.82 | 8.82 | -0.02 (-0.23%) | 5,726,059 |
| 19 Oct 2021 | CNY | 8.9 | 8.9 | 8.81 | 8.84 | 8.84 | -0.07 (-0.79%) | 5,581,701 |
| 18 Oct 2021 | CNY | 8.83 | 8.92 | 8.77 | 8.91 | 8.91 | +0.13 (+1.48%) | 7,798,619 |
| 15 Oct 2021 | CNY | 8.78 | 8.85 | 8.7 | 8.78 | 8.78 | +0.03 (+0.34%) | 5,945,526 |
