| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 7.99 | 7.77 | 7.89 | 7.83 | 7.83 | -0.130 (-1.63%) | 35,365,890 |
| 30 Nov 2021 | CNY | 8.0 | 7.62 | 7.9 | 7.96 | 7.96 | +0.040 (+0.51%) | 41,832,580 |
| 29 Nov 2021 | CNY | 8.28 | 7.88 | 8.18 | 7.92 | 7.92 | -0.320 (-3.88%) | 41,367,600 |
| 26 Nov 2021 | CNY | 8.5 | 7.83 | 7.99 | 8.24 | 8.24 | +0.360 (+4.57%) | 60,266,150 |
| 25 Nov 2021 | CNY | 8.2 | 7.76 | 8.1 | 7.88 | 7.88 | +0.060 (+0.77%) | 65,561,680 |
| 24 Nov 2021 | CNY | 7.82 | 7.14 | 7.14 | 7.82 | 7.82 | +0.710 (+9.99%) | 51,848,780 |
| 23 Nov 2021 | CNY | 7.27 | 6.98 | 7.26 | 7.11 | 7.11 | -0.150 (-2.07%) | 29,071,930 |
| 22 Nov 2021 | CNY | 7.48 | 7.15 | 7.24 | 7.26 | 7.26 | +0.070 (+0.97%) | 32,730,620 |
| 19 Nov 2021 | CNY | 7.3 | 7.06 | 7.2 | 7.19 | 7.19 | -0.070 (-0.96%) | 27,698,340 |
| 18 Nov 2021 | CNY | 7.62 | 7.23 | 7.46 | 7.26 | 7.26 | -0.210 (-2.81%) | 25,820,030 |
| 17 Nov 2021 | CNY | 7.51 | 7.3 | 7.39 | 7.47 | 7.47 | +0.030 (+0.40%) | 18,156,370 |
| 16 Nov 2021 | CNY | 7.58 | 7.25 | 7.51 | 7.44 | 7.44 | -0.050 (-0.67%) | 26,258,560 |
| 15 Nov 2021 | CNY | 7.78 | 7.05 | 7.13 | 7.49 | 7.49 | +0.300 (+4.17%) | 58,079,300 |
| 12 Nov 2021 | CNY | 7.58 | 6.89 | 6.9 | 7.19 | 7.19 | +0.270 (+3.90%) | 100,324,770 |
| 11 Nov 2021 | CNY | 7.01 | 6.32 | 6.38 | 6.92 | 6.92 | +0.550 (+8.63%) | 93,513,330 |
| 10 Nov 2021 | CNY | 6.42 | 6.26 | 6.31 | 6.37 | 6.37 | +0.060 (+0.95%) | 9,873,810 |
| 9 Nov 2021 | CNY | 6.52 | 6.24 | 6.52 | 6.31 | 6.31 | -0.190 (-2.92%) | 15,038,170 |
| 8 Nov 2021 | CNY | 6.59 | 6.2 | 6.2 | 6.5 | 6.5 | +0.320 (+5.18%) | 22,135,550 |
| 7 Nov 2021 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 6.3 | 6.16 | 6.3 | 6.18 | 6.18 | -0.110 (-1.75%) | 6,007,330 |
| 4 Nov 2021 | CNY | 6.31 | 6.2 | 6.28 | 6.29 | 6.29 | +0.010 (+0.16%) | 6,254,240 |
| 3 Nov 2021 | CNY | 6.32 | 6.25 | 6.28 | 6.28 | 6.28 | -0.010 (-0.16%) | 4,500,810 |
| 2 Nov 2021 | CNY | 6.33 | 6.21 | 6.28 | 6.29 | 6.29 | +0.010 (+0.16%) | 6,864,490 |
| 1 Nov 2021 | CNY | 6.35 | 6.19 | 6.22 | 6.28 | 6.28 | +0.020 (+0.32%) | 8,722,690 |
| 29 Oct 2021 | CNY | 6.28 | 6.15 | 6.17 | 6.26 | 6.26 | +0.080 (+1.29%) | 5,096,960 |
| 28 Oct 2021 | CNY | 6.3 | 6.12 | 6.3 | 6.18 | 6.18 | -0.130 (-2.06%) | 5,884,520 |
| 27 Oct 2021 | CNY | 6.35 | 6.2 | 6.32 | 6.31 | 6.31 | -0.050 (-0.79%) | 7,623,100 |
| 26 Oct 2021 | CNY | 6.48 | 6.27 | 6.48 | 6.36 | 6.36 | -0.100 (-1.55%) | 10,220,080 |
| 25 Oct 2021 | CNY | 6.46 | 6.2 | 6.39 | 6.46 | 6.46 | -0.010 (-0.15%) | 17,064,880 |