| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7.61 | 7.68 | 7.44 | 7.46 | 7.46 | -0.15 (-1.97%) | 2,962,964 |
| 17 Nov 2021 | CNY | 7.4 | 7.68 | 7.39 | 7.61 | 7.61 | +0.19 (+2.56%) | 3,417,729 |
| 16 Nov 2021 | CNY | 7.59 | 7.62 | 7.4 | 7.42 | 7.42 | -0.16 (-2.11%) | 2,675,000 |
| 15 Nov 2021 | CNY | 7.4 | 7.58 | 7.39 | 7.58 | 7.58 | +0.15 (+2.02%) | 3,419,833 |
| 12 Nov 2021 | CNY | 7.37 | 7.49 | 7.32 | 7.43 | 7.43 | +0.08 (+1.09%) | 2,350,215 |
| 11 Nov 2021 | CNY | 7.44 | 7.48 | 7.34 | 7.35 | 7.35 | -0.09 (-1.21%) | 3,694,263 |
| 10 Nov 2021 | CNY | 7.34 | 7.47 | 7.3 | 7.44 | 7.44 | +0.1 (+1.36%) | 3,314,288 |
| 9 Nov 2021 | CNY | 7.31 | 7.5 | 7.25 | 7.34 | 7.34 | -0.01 (-0.14%) | 3,692,960 |
| 8 Nov 2021 | CNY | 7.1 | 7.37 | 7.07 | 7.35 | 7.35 | +0.27 (+3.81%) | 5,240,173 |
| 5 Nov 2021 | CNY | 7 | 7.15 | 6.97 | 7.08 | 7.08 | +0.07 (+1.00%) | 2,903,283 |
| 4 Nov 2021 | CNY | 6.96 | 7.03 | 6.95 | 7.01 | 7.01 | 0.0 (0.0%) | 1,587,902 |
| 3 Nov 2021 | CNY | 6.83 | 7.03 | 6.83 | 7.01 | 7.01 | +0.18 (+2.64%) | 2,434,314 |
| 2 Nov 2021 | CNY | 6.96 | 6.99 | 6.72 | 6.83 | 6.83 | -0.08 (-1.16%) | 2,533,523 |
| 1 Nov 2021 | CNY | 6.8 | 6.95 | 6.75 | 6.91 | 6.91 | +0.12 (+1.77%) | 2,559,188 |
| 29 Oct 2021 | CNY | 6.62 | 6.84 | 6.62 | 6.79 | 6.79 | +0.16 (+2.41%) | 1,887,525 |
| 28 Oct 2021 | CNY | 6.81 | 6.84 | 6.6 | 6.63 | 6.63 | -0.17 (-2.50%) | 2,406,920 |
| 27 Oct 2021 | CNY | 6.86 | 6.87 | 6.78 | 6.8 | 6.8 | -0.18 (-2.58%) | 2,465,164 |
| 26 Oct 2021 | CNY | 7.04 | 7.05 | 6.96 | 6.98 | 6.98 | +0.01 (+0.14%) | 1,573,233 |
| 25 Oct 2021 | CNY | 7.05 | 7.05 | 6.89 | 6.97 | 6.97 | -0.04 (-0.57%) | 1,949,200 |
| 22 Oct 2021 | CNY | 7.12 | 7.19 | 6.98 | 7.01 | 7.01 | -0.11 (-1.54%) | 2,087,833 |
| 21 Oct 2021 | CNY | 7.23 | 7.27 | 7.12 | 7.12 | 7.12 | -0.1 (-1.39%) | 2,429,788 |
| 20 Oct 2021 | CNY | 7.36 | 7.36 | 7.21 | 7.22 | 7.22 | -0.14 (-1.90%) | 2,670,163 |
| 19 Oct 2021 | CNY | 7.34 | 7.39 | 7.31 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,415,308 |
| 18 Oct 2021 | CNY | 7.32 | 7.34 | 7.19 | 7.34 | 7.34 | +0.04 (+0.55%) | 2,123,768 |
| 15 Oct 2021 | CNY | 7.44 | 7.45 | 7.3 | 7.3 | 7.3 | -0.15 (-2.01%) | 1,933,868 |
| 14 Oct 2021 | CNY | 7.48 | 7.51 | 7.32 | 7.45 | 7.45 | 0.0 (0.0%) | 1,983,620 |
| 13 Oct 2021 | CNY | 7.4 | 7.49 | 7.37 | 7.45 | 7.45 | +0.07 (+0.95%) | 2,047,538 |
| 12 Oct 2021 | CNY | 7.56 | 7.58 | 7.27 | 7.38 | 7.38 | -0.2 (-2.64%) | 3,502,722 |
| 11 Oct 2021 | CNY | 7.65 | 7.69 | 7.54 | 7.58 | 7.58 | -0.06 (-0.79%) | 2,230,825 |
| 8 Oct 2021 | CNY | 7.5 | 7.72 | 7.48 | 7.64 | 7.64 | +0.15 (+2.00%) | 3,106,492 |
