| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.71 | 8.97 | 8.66 | 8.81 | 8.81 | +0.09 (+1.03%) | 12,486,400 |
| 25 Nov 2021 | CNY | 8.71 | 8.86 | 8.67 | 8.72 | 8.72 | -0.04 (-0.46%) | 8,910,740 |
| 24 Nov 2021 | CNY | 8.98 | 8.98 | 8.67 | 8.76 | 8.76 | -0.22 (-2.45%) | 15,332,012 |
| 23 Nov 2021 | CNY | 8.67 | 9.09 | 8.56 | 8.98 | 8.98 | +0.3 (+3.46%) | 23,681,336 |
| 22 Nov 2021 | CNY | 8.5 | 8.68 | 8.45 | 8.68 | 8.68 | +0.23 (+2.72%) | 12,895,620 |
| 19 Nov 2021 | CNY | 8.34 | 8.53 | 8.26 | 8.45 | 8.45 | +0.09 (+1.08%) | 10,380,260 |
| 18 Nov 2021 | CNY | 8.26 | 8.51 | 8.2 | 8.36 | 8.36 | 0.0 (0.0%) | 11,535,720 |
| 17 Nov 2021 | CNY | 8.17 | 8.36 | 8.14 | 8.36 | 8.36 | +0.22 (+2.70%) | 9,546,950 |
| 16 Nov 2021 | CNY | 8.44 | 8.45 | 8.11 | 8.14 | 8.14 | -0.31 (-3.67%) | 12,324,599 |
| 15 Nov 2021 | CNY | 8.66 | 8.68 | 8.35 | 8.45 | 8.45 | -0.21 (-2.42%) | 13,185,232 |
| 12 Nov 2021 | CNY | 8.61 | 8.76 | 8.55 | 8.66 | 8.66 | -0.01 (-0.12%) | 9,188,166 |
| 11 Nov 2021 | CNY | 8.72 | 8.96 | 8.62 | 8.67 | 8.67 | -0.03 (-0.34%) | 15,114,568 |
| 10 Nov 2021 | CNY | 8.75 | 8.78 | 8.4 | 8.7 | 8.7 | -0.14 (-1.58%) | 13,154,193 |
| 9 Nov 2021 | CNY | 8.95 | 8.97 | 8.68 | 8.84 | 8.84 | +0.02 (+0.23%) | 10,400,540 |
| 8 Nov 2021 | CNY | 8.67 | 8.9 | 8.57 | 8.82 | 8.82 | +0.11 (+1.26%) | 8,789,528 |
| 5 Nov 2021 | CNY | 9 | 9.06 | 8.71 | 8.71 | 8.71 | -0.4 (-4.39%) | 13,638,640 |
| 4 Nov 2021 | CNY | 8.69 | 9.16 | 8.69 | 9.11 | 9.11 | +0.46 (+5.32%) | 19,163,540 |
| 3 Nov 2021 | CNY | 8.85 | 8.98 | 8.5 | 8.65 | 8.65 | -0.22 (-2.48%) | 11,506,774 |
| 2 Nov 2021 | CNY | 9.3 | 9.3 | 8.75 | 8.87 | 8.87 | -0.33 (-3.59%) | 16,322,500 |
| 1 Nov 2021 | CNY | 8.7 | 9.22 | 8.62 | 9.2 | 9.2 | +0.37 (+4.19%) | 17,244,934 |
| 29 Oct 2021 | CNY | 8.66 | 8.85 | 8.38 | 8.83 | 8.83 | +0.17 (+1.96%) | 11,368,270 |
| 28 Oct 2021 | CNY | 9.1 | 9.1 | 8.62 | 8.66 | 8.66 | -0.44 (-4.84%) | 12,483,690 |
| 27 Oct 2021 | CNY | 9.08 | 9.19 | 8.97 | 9.1 | 9.1 | -0.01 (-0.11%) | 12,323,062 |
| 26 Oct 2021 | CNY | 9.16 | 9.2 | 9.01 | 9.11 | 9.11 | -0.04 (-0.44%) | 18,195,500 |
| 25 Oct 2021 | CNY | 8.95 | 9.19 | 8.87 | 9.15 | 9.15 | +0.35 (+3.98%) | 17,673,420 |
| 22 Oct 2021 | CNY | 9.1 | 9.13 | 8.78 | 8.8 | 8.8 | -0.33 (-3.61%) | 15,504,088 |
| 21 Oct 2021 | CNY | 9.1 | 9.34 | 9.04 | 9.13 | 9.13 | -0.17 (-1.83%) | 19,061,888 |
| 20 Oct 2021 | CNY | 9.48 | 9.48 | 8.99 | 9.3 | 9.3 | -0.04 (-0.43%) | 37,908,724 |
| 19 Oct 2021 | CNY | 8.59 | 9.34 | 8.57 | 9.34 | 9.34 | +0.85 (+10.01%) | 21,471,048 |
| 18 Oct 2021 | CNY | 8.29 | 8.51 | 8.27 | 8.49 | 8.49 | +0.2 (+2.41%) | 7,274,181 |
