| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 9.57 | 9.7 | 9.48 | 9.51 | 9.51 | +0.02 (+0.21%) | 18,417,167 |
| 17 Nov 2021 | CNY | 9.49 | 9.6 | 9.35 | 9.49 | 9.49 | -0.09 (-0.94%) | 23,278,258 |
| 16 Nov 2021 | CNY | 9.68 | 9.75 | 9.57 | 9.58 | 9.58 | -0.07 (-0.73%) | 16,935,655 |
| 15 Nov 2021 | CNY | 9.85 | 9.91 | 9.63 | 9.65 | 9.65 | -0.22 (-2.23%) | 27,651,140 |
| 12 Nov 2021 | CNY | 9.97 | 10.12 | 9.77 | 9.87 | 9.87 | -0.06 (-0.60%) | 38,385,032 |
| 11 Nov 2021 | CNY | 9.75 | 10.03 | 9.59 | 9.93 | 9.93 | +0.41 (+4.31%) | 55,100,752 |
| 10 Nov 2021 | CNY | 9.39 | 9.77 | 9.32 | 9.52 | 9.52 | +0.13 (+1.38%) | 34,241,601 |
| 9 Nov 2021 | CNY | 9.27 | 9.43 | 9.2 | 9.39 | 9.39 | +0.1 (+1.08%) | 21,822,024 |
| 8 Nov 2021 | CNY | 9.35 | 9.42 | 9.15 | 9.29 | 9.29 | +0.25 (+2.77%) | 31,167,893 |
| 5 Nov 2021 | CNY | 8.94 | 9.14 | 8.86 | 9.04 | 9.04 | +0.18 (+2.03%) | 21,528,540 |
| 4 Nov 2021 | CNY | 8.8 | 8.89 | 8.77 | 8.86 | 8.86 | +0.02 (+0.23%) | 15,015,181 |
| 3 Nov 2021 | CNY | 8.9 | 8.93 | 8.74 | 8.84 | 8.84 | -0.23 (-2.54%) | 25,069,417 |
| 2 Nov 2021 | CNY | 8.88 | 9.08 | 8.75 | 9.07 | 9.07 | +0.19 (+2.14%) | 30,342,956 |
| 1 Nov 2021 | CNY | 8.83 | 8.95 | 8.72 | 8.88 | 8.88 | +0.06 (+0.68%) | 14,344,432 |
| 29 Oct 2021 | CNY | 8.97 | 8.98 | 8.77 | 8.82 | 8.82 | -0.16 (-1.78%) | 16,730,532 |
| 28 Oct 2021 | CNY | 8.99 | 9.16 | 8.95 | 8.98 | 8.98 | -0.05 (-0.55%) | 16,880,935 |
| 27 Oct 2021 | CNY | 9.13 | 9.15 | 8.95 | 9.03 | 9.03 | -0.21 (-2.27%) | 16,054,469 |
| 26 Oct 2021 | CNY | 9.2 | 9.32 | 9.15 | 9.24 | 9.24 | -0.01 (-0.11%) | 16,272,620 |
| 25 Oct 2021 | CNY | 9.18 | 9.35 | 8.95 | 9.25 | 9.25 | +0.04 (+0.43%) | 20,996,289 |
| 22 Oct 2021 | CNY | 9.39 | 9.45 | 9.17 | 9.21 | 9.21 | -0.22 (-2.33%) | 19,009,209 |
| 21 Oct 2021 | CNY | 9.48 | 9.63 | 9.34 | 9.43 | 9.43 | +0.04 (+0.43%) | 26,019,767 |
| 20 Oct 2021 | CNY | 9.45 | 9.5 | 9.24 | 9.39 | 9.39 | -0.13 (-1.37%) | 21,924,673 |
| 19 Oct 2021 | CNY | 9.39 | 9.56 | 9.33 | 9.52 | 9.52 | +0.13 (+1.38%) | 19,687,833 |
| 18 Oct 2021 | CNY | 9.28 | 9.43 | 9.2 | 9.39 | 9.39 | +0.01 (+0.11%) | 22,755,523 |
| 15 Oct 2021 | CNY | 9.17 | 9.48 | 9.17 | 9.38 | 9.38 | 0.0 (0.0%) | 31,156,425 |
| 14 Oct 2021 | CNY | 8.95 | 9.67 | 8.92 | 9.38 | 9.38 | +0.59 (+6.71%) | 61,676,366 |
| 13 Oct 2021 | CNY | 8.89 | 8.99 | 8.76 | 8.79 | 8.79 | -0.11 (-1.24%) | 13,838,908 |
| 12 Oct 2021 | CNY | 8.84 | 9.02 | 8.77 | 8.9 | 8.9 | -0.05 (-0.56%) | 23,390,078 |
| 11 Oct 2021 | CNY | 8.76 | 8.96 | 8.65 | 8.95 | 8.95 | +0.26 (+2.99%) | 22,275,523 |
| 8 Oct 2021 | CNY | 8.56 | 8.77 | 8.52 | 8.69 | 8.69 | +0.2 (+2.36%) | 18,416,486 |
