| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.78 | 8.1 | 7.69 | 8 | 8 | +0.2 (+2.56%) | 32,073,153 |
| 25 Nov 2021 | CNY | 7.99 | 8 | 7.77 | 7.8 | 7.8 | -0.2 (-2.50%) | 25,282,622 |
| 24 Nov 2021 | CNY | 8.15 | 8.17 | 7.95 | 8 | 8 | -0.12 (-1.48%) | 22,570,128 |
| 23 Nov 2021 | CNY | 8.1 | 8.29 | 8.07 | 8.12 | 8.12 | -0.09 (-1.10%) | 27,233,326 |
| 22 Nov 2021 | CNY | 8 | 8.32 | 7.9 | 8.21 | 8.21 | +0.27 (+3.40%) | 55,036,064 |
| 19 Nov 2021 | CNY | 7.69 | 8.17 | 7.63 | 7.94 | 7.94 | +0.37 (+4.89%) | 56,371,477 |
| 18 Nov 2021 | CNY | 7.5 | 7.75 | 7.5 | 7.57 | 7.57 | -0.01 (-0.13%) | 31,012,146 |
| 17 Nov 2021 | CNY | 7.41 | 7.6 | 7.33 | 7.58 | 7.58 | +0.08 (+1.07%) | 27,779,165 |
| 16 Nov 2021 | CNY | 7.6 | 7.74 | 7.47 | 7.5 | 7.5 | -0.08 (-1.06%) | 30,359,532 |
| 15 Nov 2021 | CNY | 7.28 | 7.72 | 7.23 | 7.58 | 7.58 | +0.33 (+4.55%) | 44,538,352 |
| 12 Nov 2021 | CNY | 7.24 | 7.28 | 7.05 | 7.25 | 7.25 | +0.04 (+0.55%) | 28,895,915 |
| 11 Nov 2021 | CNY | 6.78 | 7.39 | 6.72 | 7.21 | 7.21 | +0.38 (+5.56%) | 53,353,415 |
| 10 Nov 2021 | CNY | 6.76 | 6.94 | 6.61 | 6.83 | 6.83 | +0.06 (+0.89%) | 25,084,211 |
| 9 Nov 2021 | CNY | 6.78 | 7.02 | 6.7 | 6.77 | 6.77 | +0.1 (+1.50%) | 30,543,720 |
| 8 Nov 2021 | CNY | 6.57 | 6.7 | 6.48 | 6.67 | 6.67 | +0.17 (+2.62%) | 26,742,193 |
| 5 Nov 2021 | CNY | 6.7 | 6.72 | 6.48 | 6.5 | 6.5 | -0.21 (-3.13%) | 23,015,296 |
| 4 Nov 2021 | CNY | 6.75 | 6.82 | 6.64 | 6.71 | 6.71 | -0.02 (-0.30%) | 27,578,176 |
| 3 Nov 2021 | CNY | 6.84 | 6.89 | 6.59 | 6.73 | 6.73 | -0.07 (-1.03%) | 30,218,558 |
| 2 Nov 2021 | CNY | 7.3 | 7.31 | 6.77 | 6.8 | 6.8 | -0.53 (-7.23%) | 48,319,035 |
| 1 Nov 2021 | CNY | 7.29 | 7.4 | 7.2 | 7.33 | 7.33 | +0.05 (+0.69%) | 17,562,655 |
| 29 Oct 2021 | CNY | 7.13 | 7.33 | 7.1 | 7.28 | 7.28 | +0.15 (+2.10%) | 16,767,071 |
| 28 Oct 2021 | CNY | 7.52 | 7.55 | 7.08 | 7.13 | 7.13 | -0.39 (-5.19%) | 26,177,752 |
| 27 Oct 2021 | CNY | 7.66 | 7.68 | 7.41 | 7.52 | 7.52 | -0.33 (-4.20%) | 30,094,330 |
| 26 Oct 2021 | CNY | 7.96 | 8.02 | 7.78 | 7.85 | 7.85 | +0.17 (+2.21%) | 33,622,975 |
| 25 Oct 2021 | CNY | 7.49 | 7.79 | 7.38 | 7.68 | 7.68 | +0.14 (+1.86%) | 20,215,036 |
| 22 Oct 2021 | CNY | 7.79 | 7.83 | 7.45 | 7.54 | 7.54 | -0.14 (-1.82%) | 19,989,166 |
| 21 Oct 2021 | CNY | 7.82 | 7.9 | 7.66 | 7.68 | 7.68 | -0.13 (-1.66%) | 22,795,677 |
| 20 Oct 2021 | CNY | 7.72 | 7.85 | 7.5 | 7.81 | 7.81 | +0.08 (+1.03%) | 22,189,675 |
| 19 Oct 2021 | CNY | 7.63 | 7.76 | 7.55 | 7.73 | 7.73 | +0.1 (+1.31%) | 20,650,758 |
| 18 Oct 2021 | CNY | 7.53 | 7.68 | 7.47 | 7.63 | 7.63 | +0.11 (+1.46%) | 18,810,619 |
