| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 8.7724 | 9.5517 | 8.7517 | 9.4069 | 9.4069 | +0.614 (+6.98%) | 110,885,499 |
| 17 Nov 2021 | CNY | 8.6483 | 8.8552 | 8.5379 | 8.7931 | 8.7931 | +0.152 (+1.76%) | 51,492,613 |
| 16 Nov 2021 | CNY | 8.8483 | 9.0621 | 8.6276 | 8.6414 | 8.6414 | -0.207 (-2.34%) | 70,377,778 |
| 15 Nov 2021 | CNY | 8.869 | 8.9172 | 8.5931 | 8.8483 | 8.8483 | -0.035 (-0.39%) | 42,551,929 |
| 12 Nov 2021 | CNY | 8.8621 | 9.069 | 8.8345 | 8.8828 | 8.8828 | +0.007 (+0.08%) | 44,462,283 |
| 11 Nov 2021 | CNY | 8.8828 | 9.0483 | 8.7517 | 8.8759 | 8.8759 | +0.014 (+0.16%) | 37,719,822 |
| 10 Nov 2021 | CNY | 8.8276 | 8.931 | 8.5862 | 8.8621 | 8.8621 | -0.035 (-0.39%) | 33,255,313 |
| 9 Nov 2021 | CNY | 8.9035 | 9.131 | 8.7931 | 8.8966 | 8.8966 | +0.048 (+0.55%) | 41,698,132 |
| 8 Nov 2021 | CNY | 8.5172 | 9.0207 | 8.4552 | 8.8483 | 8.8483 | +0.331 (+3.89%) | 63,703,741 |
| 5 Nov 2021 | CNY | 9.0414 | 9.0414 | 8.4828 | 8.5172 | 8.5172 | -0.566 (-6.23%) | 80,873,001 |
| 4 Nov 2021 | CNY | 9.1793 | 9.2897 | 9.0414 | 9.0828 | 9.0828 | -0.097 (-1.05%) | 37,479,946 |
| 3 Nov 2021 | CNY | 9.1448 | 9.3172 | 8.9931 | 9.1793 | 9.1793 | -0.035 (-0.37%) | 32,524,977 |
| 2 Nov 2021 | CNY | 9.7379 | 9.7379 | 8.9035 | 9.2138 | 9.2138 | -0.483 (-4.98%) | 69,516,058 |
| 1 Nov 2021 | CNY | 9.4828 | 9.8483 | 9.4552 | 9.6966 | 9.6966 | +0.172 (+1.81%) | 51,269,972 |
| 29 Oct 2021 | CNY | 9.6345 | 9.7586 | 9.4345 | 9.5241 | 9.5241 | -0.048 (-0.50%) | 42,248,128 |
| 28 Oct 2021 | CNY | 10.0897 | 10.1172 | 9.5724 | 9.5724 | 9.5724 | -0.386 (-3.88%) | 48,653,315 |
| 27 Oct 2021 | CNY | 10.0069 | 10.0552 | 9.6966 | 9.9586 | 9.9586 | -0.255 (-2.50%) | 74,326,544 |
| 26 Oct 2021 | CNY | 10.5724 | 10.6 | 10.2138 | 10.2138 | 10.2138 | -0.276 (-2.63%) | 58,308,892 |
| 25 Oct 2021 | CNY | 10.4069 | 10.5035 | 10.131 | 10.4897 | 10.4897 | -0.062 (-0.59%) | 58,966,728 |
| 22 Oct 2021 | CNY | 10.5517 | 10.9655 | 10.4345 | 10.5517 | 10.5517 | 0.0 (0.0%) | 62,297,212 |
| 21 Oct 2021 | CNY | 10.5655 | 10.6759 | 10.3517 | 10.5517 | 10.5517 | +0.028 (+0.26%) | 46,738,416 |
| 20 Oct 2021 | CNY | 10.2621 | 10.6897 | 10.2138 | 10.5241 | 10.5241 | +0.117 (+1.13%) | 38,718,904 |
| 19 Oct 2021 | CNY | 10.4483 | 10.4897 | 10.2069 | 10.4069 | 10.4069 | +0.014 (+0.13%) | 31,448,416 |
| 18 Oct 2021 | CNY | 10.0276 | 10.4414 | 10 | 10.3931 | 10.3931 | +0.414 (+4.15%) | 41,616,476 |
| 15 Oct 2021 | CNY | 9.9379 | 10.1035 | 9.869 | 9.9793 | 9.9793 | -0.062 (-0.62%) | 30,428,074 |
| 14 Oct 2021 | CNY | 9.9655 | 10.3103 | 9.8897 | 10.0414 | 10.0414 | +0.29 (+2.97%) | 52,990,316 |
| 13 Oct 2021 | CNY | 9.7862 | 9.9931 | 9.5379 | 9.7517 | 9.7517 | +0.124 (+1.29%) | 36,869,948 |
| 12 Oct 2021 | CNY | 9.9379 | 9.9793 | 9.4483 | 9.6276 | 9.6276 | -0.262 (-2.65%) | 32,907,042 |
| 11 Oct 2021 | CNY | 9.9586 | 10.1448 | 9.7517 | 9.8897 | 9.8897 | 0.0 (0.0%) | 29,721,807 |
| 8 Oct 2021 | CNY | 10.2069 | 10.2414 | 9.7241 | 9.8897 | 9.8897 | -0.048 (-0.49%) | 47,095,231 |
