| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.9 | 7.94 | 7.73 | 7.79 | 7.79 | -0.15 (-1.89%) | 4,549,157 |
| 25 Nov 2021 | CNY | 7.96 | 8.04 | 7.85 | 7.94 | 7.94 | -0.04 (-0.50%) | 4,008,900 |
| 24 Nov 2021 | CNY | 7.96 | 8.05 | 7.82 | 7.98 | 7.98 | +0.02 (+0.25%) | 4,291,778 |
| 23 Nov 2021 | CNY | 7.92 | 8.03 | 7.83 | 7.96 | 7.96 | +0.05 (+0.63%) | 4,726,900 |
| 22 Nov 2021 | CNY | 7.95 | 7.97 | 7.85 | 7.91 | 7.91 | -0.04 (-0.50%) | 3,316,100 |
| 19 Nov 2021 | CNY | 7.73 | 7.99 | 7.73 | 7.95 | 7.95 | +0.16 (+2.05%) | 5,324,716 |
| 18 Nov 2021 | CNY | 7.92 | 7.99 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 4,506,700 |
| 17 Nov 2021 | CNY | 7.72 | 7.93 | 7.65 | 7.92 | 7.92 | +0.2 (+2.59%) | 6,726,600 |
| 16 Nov 2021 | CNY | 7.83 | 7.88 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 5,938,133 |
| 15 Nov 2021 | CNY | 7.72 | 7.91 | 7.72 | 7.83 | 7.83 | +0.12 (+1.56%) | 5,886,430 |
| 12 Nov 2021 | CNY | 7.64 | 7.75 | 7.59 | 7.71 | 7.71 | +0.07 (+0.92%) | 4,853,538 |
| 11 Nov 2021 | CNY | 7.74 | 7.74 | 7.61 | 7.64 | 7.64 | -0.1 (-1.29%) | 5,217,308 |
| 10 Nov 2021 | CNY | 7.36 | 7.74 | 7.34 | 7.74 | 7.74 | +0.31 (+4.17%) | 9,698,346 |
| 9 Nov 2021 | CNY | 7.31 | 7.5 | 7.29 | 7.43 | 7.43 | +0.11 (+1.50%) | 4,170,944 |
| 8 Nov 2021 | CNY | 7.17 | 7.35 | 7.12 | 7.32 | 7.32 | +0.15 (+2.09%) | 3,694,604 |
| 5 Nov 2021 | CNY | 7.09 | 7.25 | 7.06 | 7.17 | 7.17 | +0.05 (+0.70%) | 3,194,900 |
| 4 Nov 2021 | CNY | 7.04 | 7.14 | 7.04 | 7.12 | 7.12 | +0.05 (+0.71%) | 2,344,304 |
| 3 Nov 2021 | CNY | 7.12 | 7.17 | 6.99 | 7.07 | 7.07 | -0.05 (-0.70%) | 2,377,204 |
| 2 Nov 2021 | CNY | 7.2 | 7.3 | 7.01 | 7.12 | 7.12 | -0.07 (-0.97%) | 3,414,600 |
| 1 Nov 2021 | CNY | 6.85 | 7.24 | 6.83 | 7.19 | 7.19 | +0.36 (+5.27%) | 4,677,229 |
| 29 Oct 2021 | CNY | 6.74 | 6.9 | 6.7 | 6.83 | 6.83 | +0.13 (+1.94%) | 3,440,919 |
| 28 Oct 2021 | CNY | 7.18 | 7.18 | 6.7 | 6.7 | 6.7 | -0.48 (-6.69%) | 6,155,630 |
| 27 Oct 2021 | CNY | 7.18 | 7.23 | 7.1 | 7.18 | 7.18 | -0.11 (-1.51%) | 2,770,800 |
| 26 Oct 2021 | CNY | 7.23 | 7.33 | 7.22 | 7.29 | 7.29 | +0.08 (+1.11%) | 4,251,300 |
| 25 Oct 2021 | CNY | 7.08 | 7.24 | 6.99 | 7.21 | 7.21 | +0.21 (+3%) | 2,965,500 |
| 22 Oct 2021 | CNY | 7.08 | 7.13 | 7 | 7 | 7 | -0.09 (-1.27%) | 1,785,600 |
| 21 Oct 2021 | CNY | 7.22 | 7.23 | 7.06 | 7.09 | 7.09 | -0.13 (-1.80%) | 2,177,126 |
| 20 Oct 2021 | CNY | 7.27 | 7.33 | 7.2 | 7.22 | 7.22 | -0.04 (-0.55%) | 2,028,100 |
| 19 Oct 2021 | CNY | 7.21 | 7.34 | 7.21 | 7.26 | 7.26 | +0.03 (+0.41%) | 2,164,000 |
| 18 Oct 2021 | CNY | 7.21 | 7.24 | 7.1 | 7.23 | 7.23 | +0.03 (+0.42%) | 1,641,100 |
