| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 8.37 | 9.08 | 8.25 | 9.08 | 9.08 | +0.83 (+10.06%) | 64,788,909 |
| 24 Nov 2021 | CNY | 8.38 | 8.41 | 8.17 | 8.25 | 8.25 | -0.13 (-1.55%) | 24,241,164 |
| 23 Nov 2021 | CNY | 8.27 | 8.46 | 8.21 | 8.38 | 8.38 | +0.03 (+0.36%) | 33,375,468 |
| 22 Nov 2021 | CNY | 8.36 | 8.58 | 8.17 | 8.35 | 8.35 | -0.13 (-1.53%) | 43,950,614 |
| 19 Nov 2021 | CNY | 8.17 | 8.8 | 7.82 | 8.48 | 8.48 | +0.28 (+3.41%) | 70,886,188 |
| 18 Nov 2021 | CNY | 7.51 | 8.2 | 7.4 | 8.2 | 8.2 | +0.75 (+10.07%) | 39,546,229 |
| 17 Nov 2021 | CNY | 7.25 | 7.48 | 7.24 | 7.45 | 7.45 | +0.22 (+3.04%) | 20,645,188 |
| 16 Nov 2021 | CNY | 7.38 | 7.5 | 7.18 | 7.23 | 7.23 | -0.26 (-3.47%) | 17,186,896 |
| 15 Nov 2021 | CNY | 7.38 | 7.54 | 7.29 | 7.49 | 7.49 | +0.09 (+1.22%) | 18,666,382 |
| 12 Nov 2021 | CNY | 7.21 | 7.57 | 7.16 | 7.4 | 7.4 | +0.19 (+2.64%) | 21,851,298 |
| 11 Nov 2021 | CNY | 7.28 | 7.44 | 7.18 | 7.21 | 7.21 | -0.13 (-1.77%) | 16,014,300 |
| 10 Nov 2021 | CNY | 7.36 | 7.36 | 7.13 | 7.34 | 7.34 | -0.05 (-0.68%) | 17,289,879 |
| 9 Nov 2021 | CNY | 7.24 | 7.52 | 7.22 | 7.39 | 7.39 | +0.2 (+2.78%) | 21,451,365 |
| 8 Nov 2021 | CNY | 7.15 | 7.29 | 7.02 | 7.19 | 7.19 | +0.01 (+0.14%) | 12,603,488 |
| 5 Nov 2021 | CNY | 7.7 | 7.73 | 7.15 | 7.18 | 7.18 | -0.55 (-7.12%) | 35,912,413 |
| 4 Nov 2021 | CNY | 7.46 | 7.96 | 7.46 | 7.73 | 7.73 | +0.25 (+3.34%) | 27,474,349 |
| 3 Nov 2021 | CNY | 7.63 | 7.72 | 7.4 | 7.48 | 7.48 | -0.21 (-2.73%) | 18,380,733 |
| 2 Nov 2021 | CNY | 8.16 | 8.17 | 7.56 | 7.69 | 7.69 | -0.52 (-6.33%) | 32,291,191 |
| 1 Nov 2021 | CNY | 7.75 | 8.45 | 7.69 | 8.21 | 8.21 | +0.34 (+4.32%) | 40,433,621 |
| 29 Oct 2021 | CNY | 7.71 | 7.88 | 7.39 | 7.87 | 7.87 | +0.09 (+1.16%) | 22,545,316 |
| 28 Oct 2021 | CNY | 7.73 | 7.95 | 7.45 | 7.78 | 7.78 | -0.02 (-0.26%) | 22,156,377 |
| 27 Oct 2021 | CNY | 7.86 | 7.92 | 7.75 | 7.8 | 7.8 | -0.16 (-2.01%) | 18,607,421 |
| 26 Oct 2021 | CNY | 8.11 | 8.19 | 7.87 | 7.96 | 7.96 | -0.28 (-3.40%) | 27,503,764 |
| 25 Oct 2021 | CNY | 7.9 | 8.29 | 7.8 | 8.24 | 8.24 | +0.52 (+6.74%) | 32,103,280 |
| 22 Oct 2021 | CNY | 8.14 | 8.35 | 7.72 | 7.72 | 7.72 | -0.51 (-6.20%) | 24,462,955 |
| 21 Oct 2021 | CNY | 8.31 | 8.38 | 8.13 | 8.23 | 8.23 | -0.07 (-0.84%) | 19,015,384 |
| 20 Oct 2021 | CNY | 8.03 | 8.38 | 8.03 | 8.3 | 8.3 | -0.03 (-0.36%) | 21,862,278 |
| 19 Oct 2021 | CNY | 8 | 8.8 | 8 | 8.33 | 8.33 | +0.23 (+2.84%) | 36,237,128 |
| 18 Oct 2021 | CNY | 7.93 | 8.21 | 7.88 | 8.1 | 8.1 | +0.14 (+1.76%) | 25,111,194 |
| 15 Oct 2021 | CNY | 7.98 | 8.18 | 7.82 | 7.96 | 7.96 | -0.11 (-1.36%) | 33,804,455 |
