| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.61 | 8.73 | 8.51 | 8.66 | 8.66 | -0.02 (-0.23%) | 11,805,250 |
| 25 Nov 2021 | CNY | 8.87 | 8.98 | 8.41 | 8.68 | 8.68 | +0.07 (+0.81%) | 17,915,039 |
| 24 Nov 2021 | CNY | 8.21 | 8.85 | 8.18 | 8.61 | 8.61 | +0.4 (+4.87%) | 18,954,408 |
| 23 Nov 2021 | CNY | 8.01 | 8.35 | 8 | 8.21 | 8.21 | +0.08 (+0.98%) | 15,513,295 |
| 22 Nov 2021 | CNY | 7.99 | 8.32 | 7.7 | 8.13 | 8.13 | +0.21 (+2.65%) | 22,486,354 |
| 19 Nov 2021 | CNY | 7.37 | 8.65 | 7.34 | 7.92 | 7.92 | +0.61 (+8.34%) | 27,442,171 |
| 18 Nov 2021 | CNY | 7.36 | 7.59 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 10,468,301 |
| 17 Nov 2021 | CNY | 7.33 | 7.42 | 7.25 | 7.35 | 7.35 | -0.02 (-0.27%) | 8,801,650 |
| 16 Nov 2021 | CNY | 6.92 | 7.46 | 6.9 | 7.37 | 7.37 | +0.42 (+6.04%) | 16,650,524 |
| 15 Nov 2021 | CNY | 6.75 | 7.02 | 6.69 | 6.95 | 6.95 | +0.22 (+3.27%) | 8,030,843 |
| 12 Nov 2021 | CNY | 6.84 | 6.84 | 6.68 | 6.73 | 6.73 | -0.07 (-1.03%) | 4,336,800 |
| 11 Nov 2021 | CNY | 6.69 | 6.84 | 6.63 | 6.8 | 6.8 | +0.05 (+0.74%) | 4,956,661 |
| 10 Nov 2021 | CNY | 6.72 | 6.76 | 6.57 | 6.75 | 6.75 | -0.02 (-0.30%) | 5,085,600 |
| 9 Nov 2021 | CNY | 6.75 | 6.79 | 6.67 | 6.77 | 6.77 | +0.01 (+0.15%) | 4,996,442 |
| 8 Nov 2021 | CNY | 6.88 | 6.97 | 6.65 | 6.76 | 6.76 | -0.08 (-1.17%) | 6,134,239 |
| 5 Nov 2021 | CNY | 6.53 | 6.91 | 6.52 | 6.84 | 6.84 | +0.32 (+4.91%) | 11,269,595 |
| 4 Nov 2021 | CNY | 6.73 | 6.73 | 6.44 | 6.52 | 6.52 | -0.2 (-2.98%) | 9,695,944 |
| 3 Nov 2021 | CNY | 6.66 | 6.73 | 6.56 | 6.72 | 6.72 | +0.07 (+1.05%) | 4,408,446 |
| 2 Nov 2021 | CNY | 6.88 | 6.92 | 6.61 | 6.65 | 6.65 | -0.25 (-3.62%) | 8,908,621 |
| 1 Nov 2021 | CNY | 6.82 | 6.96 | 6.81 | 6.9 | 6.9 | -0.08 (-1.15%) | 7,346,915 |
| 29 Oct 2021 | CNY | 6.84 | 7.09 | 6.83 | 6.98 | 6.98 | +0.25 (+3.71%) | 11,843,290 |
| 28 Oct 2021 | CNY | 6.6 | 6.8 | 6.59 | 6.73 | 6.73 | +0.09 (+1.36%) | 5,335,473 |
| 27 Oct 2021 | CNY | 6.66 | 6.82 | 6.58 | 6.64 | 6.64 | -0.07 (-1.04%) | 6,131,200 |
| 26 Oct 2021 | CNY | 6.88 | 6.89 | 6.67 | 6.71 | 6.71 | -0.23 (-3.31%) | 6,376,800 |
| 25 Oct 2021 | CNY | 6.87 | 6.94 | 6.77 | 6.94 | 6.94 | +0.09 (+1.31%) | 5,536,653 |
| 22 Oct 2021 | CNY | 7.02 | 7.1 | 6.85 | 6.85 | 6.85 | -0.21 (-2.97%) | 9,981,371 |
| 21 Oct 2021 | CNY | 7.5 | 7.58 | 7.05 | 7.06 | 7.06 | -0.38 (-5.11%) | 12,903,756 |
| 20 Oct 2021 | CNY | 7.38 | 7.5 | 7.25 | 7.44 | 7.44 | +0.06 (+0.81%) | 10,508,660 |
| 19 Oct 2021 | CNY | 7.66 | 7.7 | 7.38 | 7.38 | 7.38 | -0.33 (-4.28%) | 16,993,841 |
| 18 Oct 2021 | CNY | 8.02 | 8.26 | 7.6 | 7.71 | 7.71 | -0.53 (-6.43%) | 26,561,645 |
