| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 8.88 | 8.91 | 8.69 | 8.78 | 8.78 | -0.03 (-0.34%) | 2,281,902 |
| 24 Nov 2021 | CNY | 8.75 | 8.93 | 8.68 | 8.81 | 8.81 | +0.07 (+0.80%) | 2,504,754 |
| 23 Nov 2021 | CNY | 8.7 | 8.8 | 8.65 | 8.74 | 8.74 | +0.04 (+0.46%) | 2,760,474 |
| 22 Nov 2021 | CNY | 8.78 | 8.79 | 8.67 | 8.7 | 8.7 | -0.09 (-1.02%) | 2,052,900 |
| 19 Nov 2021 | CNY | 8.7 | 8.83 | 8.61 | 8.79 | 8.79 | +0.13 (+1.50%) | 3,217,210 |
| 18 Nov 2021 | CNY | 8.85 | 8.88 | 8.66 | 8.66 | 8.66 | -0.14 (-1.59%) | 2,844,205 |
| 17 Nov 2021 | CNY | 8.71 | 8.83 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 2,634,339 |
| 16 Nov 2021 | CNY | 8.82 | 8.91 | 8.65 | 8.7 | 8.7 | -0.12 (-1.36%) | 3,076,805 |
| 15 Nov 2021 | CNY | 8.6 | 8.82 | 8.6 | 8.82 | 8.82 | +0.19 (+2.20%) | 3,065,757 |
| 12 Nov 2021 | CNY | 8.48 | 8.63 | 8.46 | 8.63 | 8.63 | +0.11 (+1.29%) | 2,433,672 |
| 11 Nov 2021 | CNY | 8.4 | 8.58 | 8.32 | 8.52 | 8.52 | +0.11 (+1.31%) | 2,653,700 |
| 10 Nov 2021 | CNY | 8.34 | 8.43 | 8.29 | 8.41 | 8.41 | +0.07 (+0.84%) | 2,375,100 |
| 9 Nov 2021 | CNY | 8.25 | 8.36 | 8.19 | 8.34 | 8.34 | +0.14 (+1.71%) | 2,079,400 |
| 8 Nov 2021 | CNY | 8.24 | 8.33 | 8.06 | 8.2 | 8.2 | -0.04 (-0.49%) | 1,425,403 |
| 5 Nov 2021 | CNY | 8.08 | 8.36 | 8.07 | 8.24 | 8.24 | +0.1 (+1.23%) | 2,804,703 |
| 4 Nov 2021 | CNY | 7.96 | 8.15 | 7.96 | 8.14 | 8.14 | +0.14 (+1.75%) | 1,656,570 |
| 3 Nov 2021 | CNY | 8 | 8.1 | 7.93 | 8 | 8 | +0.06 (+0.76%) | 1,474,520 |
| 2 Nov 2021 | CNY | 8.05 | 8.16 | 7.85 | 7.94 | 7.94 | -0.13 (-1.61%) | 2,092,966 |
| 1 Nov 2021 | CNY | 8 | 8.1 | 7.83 | 8.07 | 8.07 | +0.08 (+1.00%) | 1,642,600 |
| 29 Oct 2021 | CNY | 7.76 | 8 | 7.71 | 7.99 | 7.99 | +0.22 (+2.83%) | 1,961,250 |
| 28 Oct 2021 | CNY | 7.73 | 7.79 | 7.63 | 7.77 | 7.77 | +0.04 (+0.52%) | 1,842,800 |
| 27 Oct 2021 | CNY | 7.9 | 7.92 | 7.72 | 7.73 | 7.73 | -0.38 (-4.69%) | 4,120,300 |
| 26 Oct 2021 | CNY | 8.17 | 8.17 | 8.07 | 8.11 | 8.11 | -0.07 (-0.86%) | 1,695,150 |
| 25 Oct 2021 | CNY | 8.13 | 8.19 | 8.07 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,554,100 |
| 22 Oct 2021 | CNY | 8.2 | 8.36 | 8.15 | 8.16 | 8.16 | -0.06 (-0.73%) | 1,431,100 |
| 21 Oct 2021 | CNY | 8.42 | 8.42 | 8.18 | 8.22 | 8.22 | -0.23 (-2.72%) | 2,205,800 |
| 20 Oct 2021 | CNY | 8.5 | 8.64 | 8.4 | 8.45 | 8.45 | -0.04 (-0.47%) | 2,385,900 |
| 19 Oct 2021 | CNY | 8.54 | 8.62 | 8.45 | 8.49 | 8.49 | -0.07 (-0.82%) | 1,532,200 |
| 18 Oct 2021 | CNY | 8.44 | 8.57 | 8.35 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,292,700 |
| 15 Oct 2021 | CNY | 8.52 | 8.62 | 8.45 | 8.47 | 8.47 | -0.03 (-0.35%) | 1,860,700 |
