| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.7 | 8.89 | 7.7 | 8.23 | 8.23 | +0.48 (+6.19%) | 42,021,847 |
| 25 Nov 2021 | CNY | 7.7 | 8.17 | 7.7 | 7.75 | 7.75 | -0.06 (-0.77%) | 23,918,856 |
| 24 Nov 2021 | CNY | 7.64 | 8.27 | 7.52 | 7.81 | 7.81 | +0.07 (+0.90%) | 30,431,615 |
| 23 Nov 2021 | CNY | 7.16 | 7.84 | 7.04 | 7.74 | 7.74 | +0.43 (+5.88%) | 32,006,306 |
| 22 Nov 2021 | CNY | 7 | 7.76 | 6.91 | 7.31 | 7.31 | +0.27 (+3.84%) | 16,778,850 |
| 19 Nov 2021 | CNY | 7.03 | 7.12 | 6.92 | 7.04 | 7.04 | +0.11 (+1.59%) | 4,677,640 |
| 18 Nov 2021 | CNY | 7.04 | 7.09 | 6.86 | 6.93 | 6.93 | -0.12 (-1.70%) | 4,300,220 |
| 17 Nov 2021 | CNY | 6.91 | 7.05 | 6.89 | 7.05 | 7.05 | +0.12 (+1.73%) | 3,583,776 |
| 16 Nov 2021 | CNY | 7.08 | 7.08 | 6.92 | 6.93 | 6.93 | -0.12 (-1.70%) | 3,785,135 |
| 15 Nov 2021 | CNY | 6.86 | 7.07 | 6.83 | 7.05 | 7.05 | +0.18 (+2.62%) | 5,064,819 |
| 12 Nov 2021 | CNY | 6.8 | 6.91 | 6.78 | 6.87 | 6.87 | +0.07 (+1.03%) | 3,958,400 |
| 11 Nov 2021 | CNY | 6.73 | 6.86 | 6.72 | 6.8 | 6.8 | +0.04 (+0.59%) | 3,984,945 |
| 10 Nov 2021 | CNY | 6.83 | 6.84 | 6.69 | 6.76 | 6.76 | +0.06 (+0.90%) | 5,068,640 |
| 9 Nov 2021 | CNY | 6.65 | 6.78 | 6.62 | 6.7 | 6.7 | +0.03 (+0.45%) | 4,483,859 |
| 8 Nov 2021 | CNY | 6.68 | 6.69 | 6.56 | 6.67 | 6.67 | +0.01 (+0.15%) | 2,723,160 |
| 5 Nov 2021 | CNY | 6.54 | 6.73 | 6.49 | 6.66 | 6.66 | +0.13 (+1.99%) | 5,581,920 |
| 4 Nov 2021 | CNY | 6.49 | 6.6 | 6.47 | 6.53 | 6.53 | -0.03 (-0.46%) | 2,328,100 |
| 3 Nov 2021 | CNY | 6.31 | 6.56 | 6.31 | 6.56 | 6.56 | +0.19 (+2.98%) | 3,414,440 |
| 2 Nov 2021 | CNY | 6.55 | 6.61 | 6.32 | 6.37 | 6.37 | -0.16 (-2.45%) | 3,966,980 |
| 1 Nov 2021 | CNY | 6.48 | 6.59 | 6.39 | 6.53 | 6.53 | +0.04 (+0.62%) | 2,679,254 |
| 29 Oct 2021 | CNY | 6.35 | 6.52 | 6.33 | 6.49 | 6.49 | +0.16 (+2.53%) | 3,131,754 |
| 28 Oct 2021 | CNY | 6.51 | 6.51 | 6.22 | 6.33 | 6.33 | -0.17 (-2.62%) | 5,007,000 |
| 27 Oct 2021 | CNY | 6.56 | 6.57 | 6.4 | 6.5 | 6.5 | -0.37 (-5.39%) | 8,706,416 |
| 26 Oct 2021 | CNY | 6.92 | 6.95 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 2,465,060 |
| 25 Oct 2021 | CNY | 7 | 7.03 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 3,289,340 |
| 22 Oct 2021 | CNY | 7 | 7.05 | 6.96 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,300,200 |
| 21 Oct 2021 | CNY | 7.1 | 7.14 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 3,711,700 |
| 20 Oct 2021 | CNY | 7.15 | 7.21 | 7.09 | 7.11 | 7.11 | 0.0 (0.0%) | 3,027,426 |
| 19 Oct 2021 | CNY | 7.13 | 7.21 | 7.09 | 7.11 | 7.11 | -0.05 (-0.70%) | 2,842,448 |
| 18 Oct 2021 | CNY | 7.11 | 7.21 | 7.02 | 7.16 | 7.16 | +0.04 (+0.56%) | 3,216,367 |
