| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 8.55 | 8.86 | 8.42 | 8.84 | 8.84 | +0.29 (+3.39%) | 10,736,626 |
| 18 Nov 2021 | CNY | 8.48 | 8.71 | 8.47 | 8.55 | 8.55 | +0.07 (+0.83%) | 6,286,510 |
| 17 Nov 2021 | CNY | 8.44 | 8.49 | 8.35 | 8.48 | 8.48 | +0.05 (+0.59%) | 4,026,710 |
| 16 Nov 2021 | CNY | 8.6 | 8.65 | 8.38 | 8.43 | 8.43 | -0.15 (-1.75%) | 5,317,666 |
| 15 Nov 2021 | CNY | 8.41 | 8.59 | 8.35 | 8.58 | 8.58 | +0.14 (+1.66%) | 5,410,391 |
| 12 Nov 2021 | CNY | 8.44 | 8.46 | 8.31 | 8.44 | 8.44 | -0.04 (-0.47%) | 5,575,237 |
| 11 Nov 2021 | CNY | 8.39 | 8.58 | 8.35 | 8.48 | 8.48 | +0.08 (+0.95%) | 6,735,873 |
| 10 Nov 2021 | CNY | 8.53 | 8.56 | 8.24 | 8.4 | 8.4 | -0.12 (-1.41%) | 7,604,214 |
| 9 Nov 2021 | CNY | 8.15 | 8.53 | 8.15 | 8.52 | 8.52 | +0.38 (+4.67%) | 9,740,132 |
| 8 Nov 2021 | CNY | 7.92 | 8.16 | 7.87 | 8.14 | 8.14 | +0.22 (+2.78%) | 5,816,863 |
| 5 Nov 2021 | CNY | 8.08 | 8.09 | 7.88 | 7.92 | 7.92 | -0.16 (-1.98%) | 5,728,437 |
| 4 Nov 2021 | CNY | 7.97 | 8.09 | 7.9 | 8.08 | 8.08 | +0.11 (+1.38%) | 5,664,280 |
| 3 Nov 2021 | CNY | 7.88 | 7.98 | 7.79 | 7.97 | 7.97 | +0.09 (+1.14%) | 5,513,511 |
| 2 Nov 2021 | CNY | 8.18 | 8.21 | 7.76 | 7.88 | 7.88 | -0.34 (-4.14%) | 9,544,063 |
| 1 Nov 2021 | CNY | 8.1 | 8.3 | 8.05 | 8.22 | 8.22 | +0.14 (+1.73%) | 7,568,100 |
| 29 Oct 2021 | CNY | 8.1 | 8.22 | 7.94 | 8.08 | 8.08 | -0.05 (-0.62%) | 7,731,361 |
| 28 Oct 2021 | CNY | 8.48 | 8.57 | 8.08 | 8.13 | 8.13 | -0.44 (-5.13%) | 8,967,687 |
| 27 Oct 2021 | CNY | 8.68 | 8.71 | 8.42 | 8.57 | 8.57 | -0.46 (-5.09%) | 14,113,937 |
| 26 Oct 2021 | CNY | 9.22 | 9.23 | 8.92 | 9.03 | 9.03 | +0.13 (+1.46%) | 10,364,975 |
| 25 Oct 2021 | CNY | 8.89 | 9.03 | 8.76 | 8.9 | 8.9 | +0.01 (+0.11%) | 5,712,950 |
| 22 Oct 2021 | CNY | 9.26 | 9.28 | 8.87 | 8.89 | 8.89 | -0.41 (-4.41%) | 8,215,675 |
| 21 Oct 2021 | CNY | 9.24 | 9.42 | 9.19 | 9.3 | 9.3 | +0.07 (+0.76%) | 6,609,515 |
| 20 Oct 2021 | CNY | 9.2 | 9.49 | 9.09 | 9.23 | 9.23 | -0.35 (-3.65%) | 8,270,750 |
| 19 Oct 2021 | CNY | 9.54 | 9.7 | 9.41 | 9.58 | 9.58 | +0.04 (+0.42%) | 6,985,787 |
| 18 Oct 2021 | CNY | 9.17 | 9.61 | 9.08 | 9.54 | 9.54 | +0.32 (+3.47%) | 9,239,662 |
| 15 Oct 2021 | CNY | 9.62 | 9.64 | 9.03 | 9.22 | 9.22 | -0.64 (-6.49%) | 12,636,051 |
| 14 Oct 2021 | CNY | 9.7 | 9.93 | 9.5 | 9.86 | 9.86 | +0.09 (+0.92%) | 4,822,550 |
| 13 Oct 2021 | CNY | 9.92 | 9.98 | 9.3 | 9.77 | 9.77 | -0.13 (-1.31%) | 7,561,448 |
| 12 Oct 2021 | CNY | 10.24 | 10.48 | 9.79 | 9.9 | 9.9 | -0.36 (-3.51%) | 6,049,697 |
| 11 Oct 2021 | CNY | 10.28 | 10.48 | 10 | 10.26 | 10.26 | -0.04 (-0.39%) | 6,041,300 |
