| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.86 | 8.86 | 8.57 | 8.71 | 8.71 | -0.18 (-2.02%) | 6,743,900 |
| 25 Nov 2021 | CNY | 8.7 | 8.97 | 8.64 | 8.89 | 8.89 | +0.18 (+2.07%) | 9,456,399 |
| 24 Nov 2021 | CNY | 8.65 | 8.79 | 8.5 | 8.71 | 8.71 | +0.07 (+0.81%) | 5,883,095 |
| 23 Nov 2021 | CNY | 8.7 | 8.73 | 8.49 | 8.64 | 8.64 | -0.06 (-0.69%) | 5,357,000 |
| 22 Nov 2021 | CNY | 8.77 | 8.82 | 8.62 | 8.7 | 8.7 | -0.05 (-0.57%) | 5,091,900 |
| 19 Nov 2021 | CNY | 8.8 | 8.88 | 8.65 | 8.75 | 8.75 | -0.05 (-0.57%) | 6,802,710 |
| 18 Nov 2021 | CNY | 8.99 | 9.15 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 6,883,150 |
| 17 Nov 2021 | CNY | 8.86 | 9.07 | 8.72 | 8.95 | 8.95 | +0.05 (+0.56%) | 7,081,300 |
| 16 Nov 2021 | CNY | 8.65 | 9.26 | 8.6 | 8.9 | 8.9 | +0.18 (+2.06%) | 10,509,500 |
| 15 Nov 2021 | CNY | 8.58 | 8.75 | 8.52 | 8.72 | 8.72 | +0.16 (+1.87%) | 5,818,000 |
| 12 Nov 2021 | CNY | 8.46 | 8.79 | 8.36 | 8.56 | 8.56 | +0.15 (+1.78%) | 6,853,600 |
| 11 Nov 2021 | CNY | 8.3 | 8.52 | 8.29 | 8.41 | 8.41 | +0.05 (+0.60%) | 5,469,800 |
| 10 Nov 2021 | CNY | 8.29 | 8.39 | 8.21 | 8.36 | 8.36 | +0.07 (+0.84%) | 3,525,500 |
| 9 Nov 2021 | CNY | 8.16 | 8.45 | 8.16 | 8.29 | 8.29 | +0.06 (+0.73%) | 3,749,300 |
| 8 Nov 2021 | CNY | 8.11 | 8.29 | 8.03 | 8.23 | 8.23 | +0.05 (+0.61%) | 3,293,800 |
| 5 Nov 2021 | CNY | 8.17 | 8.43 | 8.13 | 8.18 | 8.18 | +0.05 (+0.62%) | 5,579,082 |
| 4 Nov 2021 | CNY | 8.09 | 8.14 | 8 | 8.13 | 8.13 | +0.07 (+0.87%) | 4,494,399 |
| 3 Nov 2021 | CNY | 8 | 8.1 | 7.88 | 8.06 | 8.06 | +0.17 (+2.15%) | 3,833,482 |
| 2 Nov 2021 | CNY | 8.25 | 8.34 | 7.79 | 7.89 | 7.89 | -0.36 (-4.36%) | 8,509,150 |
| 1 Nov 2021 | CNY | 8.22 | 8.42 | 8.12 | 8.25 | 8.25 | -0.02 (-0.24%) | 4,284,500 |
| 29 Oct 2021 | CNY | 8 | 8.36 | 7.97 | 8.27 | 8.27 | +0.14 (+1.72%) | 7,363,404 |
| 28 Oct 2021 | CNY | 7.93 | 8.66 | 7.93 | 8.13 | 8.13 | +0.02 (+0.25%) | 7,659,700 |
| 27 Oct 2021 | CNY | 8.58 | 8.68 | 8.09 | 8.11 | 8.11 | -1.02 (-11.17%) | 13,992,094 |
| 26 Oct 2021 | CNY | 9.3 | 9.34 | 9.08 | 9.13 | 9.13 | -0.38 (-4.00%) | 8,016,800 |
| 25 Oct 2021 | CNY | 9.39 | 9.74 | 9.25 | 9.51 | 9.51 | +0.03 (+0.32%) | 8,204,200 |
| 22 Oct 2021 | CNY | 9.4 | 9.58 | 9.22 | 9.48 | 9.48 | -0.01 (-0.11%) | 8,148,200 |
| 21 Oct 2021 | CNY | 9.09 | 9.52 | 8.95 | 9.49 | 9.49 | +0.23 (+2.48%) | 10,366,644 |
| 20 Oct 2021 | CNY | 9.24 | 9.53 | 9.21 | 9.26 | 9.26 | +0.06 (+0.65%) | 6,395,700 |
| 19 Oct 2021 | CNY | 9.1 | 9.42 | 9.05 | 9.2 | 9.2 | +0.07 (+0.77%) | 5,844,200 |
| 18 Oct 2021 | CNY | 8.95 | 9.29 | 8.8 | 9.13 | 9.13 | +0.12 (+1.33%) | 5,798,844 |
