| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.7 | 8.12 | 7.54 | 8.05 | 8.05 | +0.2 (+2.55%) | 25,442,352 |
| 25 Nov 2021 | CNY | 7.71 | 8.3 | 7.62 | 7.85 | 7.85 | +0.18 (+2.35%) | 24,682,892 |
| 24 Nov 2021 | CNY | 7.6 | 7.72 | 7.48 | 7.67 | 7.67 | +0.07 (+0.92%) | 7,542,758 |
| 23 Nov 2021 | CNY | 7.64 | 7.67 | 7.47 | 7.6 | 7.6 | +0.03 (+0.40%) | 5,433,323 |
| 22 Nov 2021 | CNY | 7.66 | 7.66 | 7.46 | 7.57 | 7.57 | -0.05 (-0.66%) | 5,740,900 |
| 19 Nov 2021 | CNY | 7.54 | 7.68 | 7.5 | 7.62 | 7.62 | +0.14 (+1.87%) | 6,635,023 |
| 18 Nov 2021 | CNY | 7.62 | 7.73 | 7.45 | 7.48 | 7.48 | -0.19 (-2.48%) | 7,662,377 |
| 17 Nov 2021 | CNY | 7.46 | 7.68 | 7.35 | 7.67 | 7.67 | +0.15 (+1.99%) | 9,066,225 |
| 16 Nov 2021 | CNY | 7.65 | 7.71 | 7.48 | 7.52 | 7.52 | -0.14 (-1.83%) | 8,603,782 |
| 15 Nov 2021 | CNY | 7.49 | 7.67 | 7.45 | 7.66 | 7.66 | +0.16 (+2.13%) | 8,029,090 |
| 12 Nov 2021 | CNY | 7.38 | 7.51 | 7.34 | 7.5 | 7.5 | +0.13 (+1.76%) | 6,871,476 |
| 11 Nov 2021 | CNY | 7.26 | 7.42 | 7.23 | 7.37 | 7.37 | +0.07 (+0.96%) | 7,205,335 |
| 10 Nov 2021 | CNY | 7.22 | 7.32 | 7.2 | 7.3 | 7.3 | +0.08 (+1.11%) | 5,768,561 |
| 9 Nov 2021 | CNY | 7.12 | 7.24 | 7.11 | 7.22 | 7.22 | +0.11 (+1.55%) | 4,285,015 |
| 8 Nov 2021 | CNY | 7.15 | 7.18 | 7.03 | 7.11 | 7.11 | 0.0 (0.0%) | 2,584,796 |
| 5 Nov 2021 | CNY | 7.05 | 7.19 | 7.03 | 7.11 | 7.11 | +0.06 (+0.85%) | 5,482,765 |
| 4 Nov 2021 | CNY | 7.02 | 7.1 | 6.97 | 7.05 | 7.05 | +0.01 (+0.14%) | 4,918,830 |
| 3 Nov 2021 | CNY | 6.86 | 7.04 | 6.83 | 7.04 | 7.04 | +0.19 (+2.77%) | 4,320,100 |
| 2 Nov 2021 | CNY | 6.96 | 7.07 | 6.78 | 6.85 | 6.85 | -0.15 (-2.14%) | 4,134,172 |
| 1 Nov 2021 | CNY | 6.96 | 7.05 | 6.91 | 7 | 7 | +0.06 (+0.86%) | 4,275,823 |
| 29 Oct 2021 | CNY | 6.73 | 6.96 | 6.73 | 6.94 | 6.94 | +0.22 (+3.27%) | 5,254,106 |
| 28 Oct 2021 | CNY | 6.71 | 6.79 | 6.62 | 6.72 | 6.72 | -0.07 (-1.03%) | 4,239,800 |
| 27 Oct 2021 | CNY | 6.85 | 6.86 | 6.74 | 6.79 | 6.79 | -0.16 (-2.30%) | 5,731,248 |
| 26 Oct 2021 | CNY | 7.08 | 7.1 | 6.92 | 6.95 | 6.95 | -0.16 (-2.25%) | 5,334,132 |
| 25 Oct 2021 | CNY | 7.06 | 7.16 | 7.03 | 7.11 | 7.11 | 0.0 (0.0%) | 3,094,822 |
| 22 Oct 2021 | CNY | 7.26 | 7.3 | 7.1 | 7.11 | 7.11 | -0.15 (-2.07%) | 4,703,400 |
| 21 Oct 2021 | CNY | 7.44 | 7.44 | 7.24 | 7.26 | 7.26 | -0.15 (-2.02%) | 4,441,590 |
| 20 Oct 2021 | CNY | 7.46 | 7.57 | 7.4 | 7.41 | 7.41 | -0.04 (-0.54%) | 3,455,400 |
| 19 Oct 2021 | CNY | 7.58 | 7.63 | 7.44 | 7.45 | 7.45 | -0.13 (-1.72%) | 3,980,255 |
| 18 Oct 2021 | CNY | 7.58 | 7.62 | 7.5 | 7.58 | 7.58 | -0.04 (-0.52%) | 3,182,403 |
