| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7.39 | 7.43 | 7.3 | 7.32 | 7.32 | -0.08 (-1.08%) | 962,748 |
| 17 Nov 2021 | CNY | 7.36 | 7.43 | 7.32 | 7.4 | 7.4 | +0.04 (+0.54%) | 1,058,060 |
| 16 Nov 2021 | CNY | 7.42 | 7.46 | 7.34 | 7.36 | 7.36 | -0.04 (-0.54%) | 1,790,788 |
| 15 Nov 2021 | CNY | 7.37 | 7.41 | 7.31 | 7.4 | 7.4 | +0.06 (+0.82%) | 1,438,406 |
| 12 Nov 2021 | CNY | 7.36 | 7.39 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,160,503 |
| 11 Nov 2021 | CNY | 7.26 | 7.41 | 7.23 | 7.35 | 7.35 | +0.09 (+1.24%) | 2,111,870 |
| 10 Nov 2021 | CNY | 7.24 | 7.28 | 7.18 | 7.26 | 7.26 | +0.01 (+0.14%) | 1,148,821 |
| 9 Nov 2021 | CNY | 7.2 | 7.25 | 7.16 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,145,600 |
| 8 Nov 2021 | CNY | 7.15 | 7.21 | 7.11 | 7.2 | 7.2 | +0.05 (+0.70%) | 1,156,658 |
| 5 Nov 2021 | CNY | 7.15 | 7.19 | 7.14 | 7.15 | 7.15 | -0.02 (-0.28%) | 1,039,084 |
| 4 Nov 2021 | CNY | 7.17 | 7.21 | 7.15 | 7.17 | 7.17 | +0.01 (+0.14%) | 1,177,090 |
| 3 Nov 2021 | CNY | 7.24 | 7.24 | 7.1 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,573,093 |
| 2 Nov 2021 | CNY | 7.28 | 7.36 | 7.13 | 7.17 | 7.17 | -0.1 (-1.38%) | 1,969,200 |
| 1 Nov 2021 | CNY | 7.27 | 7.37 | 7.18 | 7.27 | 7.27 | -0.01 (-0.14%) | 1,821,959 |
| 29 Oct 2021 | CNY | 7.27 | 7.3 | 7.18 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,411,060 |
| 28 Oct 2021 | CNY | 7.14 | 7.31 | 7.11 | 7.2 | 7.2 | +0.04 (+0.56%) | 1,972,241 |
| 27 Oct 2021 | CNY | 7.22 | 7.25 | 7.13 | 7.16 | 7.16 | -0.07 (-0.97%) | 1,523,276 |
| 26 Oct 2021 | CNY | 7.28 | 7.28 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 1,066,465 |
| 25 Oct 2021 | CNY | 7.2 | 7.35 | 7.17 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,581,344 |
| 22 Oct 2021 | CNY | 7.18 | 7.24 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 1,406,800 |
| 21 Oct 2021 | CNY | 7.16 | 7.26 | 7.16 | 7.17 | 7.17 | -0.04 (-0.55%) | 1,535,194 |
| 20 Oct 2021 | CNY | 7.33 | 7.33 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 1,477,215 |
| 19 Oct 2021 | CNY | 7.33 | 7.36 | 7.28 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,040,056 |
| 18 Oct 2021 | CNY | 7.31 | 7.35 | 7.23 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,231,830 |
| 15 Oct 2021 | CNY | 7.42 | 7.45 | 7.28 | 7.29 | 7.29 | -0.16 (-2.15%) | 1,517,083 |
| 14 Oct 2021 | CNY | 7.4 | 7.46 | 7.37 | 7.45 | 7.45 | +0.05 (+0.68%) | 832,345 |
| 13 Oct 2021 | CNY | 7.39 | 7.47 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 1,271,396 |
| 12 Oct 2021 | CNY | 7.5 | 7.52 | 7.3 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,745,022 |
| 11 Oct 2021 | CNY | 7.49 | 7.58 | 7.46 | 7.5 | 7.5 | +0.01 (+0.13%) | 1,125,200 |
| 8 Oct 2021 | CNY | 7.42 | 7.54 | 7.39 | 7.49 | 7.49 | +0.11 (+1.49%) | 1,729,876 |
