| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 8.9 | 9.6 | 8.7 | 9.23 | 9.23 | +0.13 (+1.43%) | 87,518,908 |
| 17 Nov 2021 | CNY | 8.02 | 9.16 | 8.02 | 9.1 | 9.1 | +1.1 (+13.75%) | 92,534,833 |
| 16 Nov 2021 | CNY | 8.29 | 8.32 | 7.98 | 8 | 8 | -0.34 (-4.08%) | 34,240,683 |
| 15 Nov 2021 | CNY | 8.19 | 8.42 | 8.05 | 8.34 | 8.34 | +0.15 (+1.83%) | 41,817,150 |
| 12 Nov 2021 | CNY | 8.2 | 8.28 | 8.1 | 8.19 | 8.19 | +0.04 (+0.49%) | 35,202,996 |
| 11 Nov 2021 | CNY | 8.5 | 8.5 | 8.13 | 8.15 | 8.15 | -0.24 (-2.86%) | 40,696,103 |
| 10 Nov 2021 | CNY | 8.75 | 8.8 | 8.13 | 8.39 | 8.39 | -0.36 (-4.11%) | 47,082,944 |
| 9 Nov 2021 | CNY | 8.95 | 9.07 | 8.65 | 8.75 | 8.75 | -0.26 (-2.89%) | 40,133,301 |
| 8 Nov 2021 | CNY | 8.79 | 9.07 | 8.4 | 9.01 | 9.01 | +0.24 (+2.74%) | 42,861,477 |
| 5 Nov 2021 | CNY | 9.07 | 9.35 | 8.76 | 8.77 | 8.77 | -0.4 (-4.36%) | 49,490,522 |
| 4 Nov 2021 | CNY | 9.56 | 9.59 | 9.06 | 9.17 | 9.17 | -0.28 (-2.96%) | 45,629,308 |
| 3 Nov 2021 | CNY | 9.13 | 9.79 | 9.08 | 9.45 | 9.45 | +0.26 (+2.83%) | 55,196,845 |
| 2 Nov 2021 | CNY | 9.98 | 9.98 | 9.08 | 9.19 | 9.19 | -1.04 (-10.17%) | 83,758,889 |
| 1 Nov 2021 | CNY | 9.9 | 10.35 | 9.62 | 10.23 | 10.23 | +0.43 (+4.39%) | 72,064,619 |
| 29 Oct 2021 | CNY | 9.92 | 9.98 | 9.26 | 9.8 | 9.8 | +0.09 (+0.93%) | 55,155,068 |
| 28 Oct 2021 | CNY | 10.1 | 10.22 | 9.35 | 9.71 | 9.71 | -0.39 (-3.86%) | 64,671,841 |
| 27 Oct 2021 | CNY | 10.22 | 10.46 | 9.94 | 10.1 | 10.1 | -0.49 (-4.63%) | 59,433,345 |
| 26 Oct 2021 | CNY | 10.7 | 10.84 | 10.39 | 10.59 | 10.59 | +0.45 (+4.44%) | 77,837,655 |
| 25 Oct 2021 | CNY | 9.81 | 10.21 | 9.76 | 10.14 | 10.14 | +0.23 (+2.32%) | 48,392,114 |
| 22 Oct 2021 | CNY | 9.8 | 10.32 | 9.62 | 9.91 | 9.91 | +0.02 (+0.20%) | 59,551,350 |
| 21 Oct 2021 | CNY | 9.77 | 10.25 | 9.68 | 9.89 | 9.89 | +0.15 (+1.54%) | 48,355,922 |
| 20 Oct 2021 | CNY | 9.17 | 9.85 | 9.1 | 9.74 | 9.74 | +0.43 (+4.62%) | 46,155,096 |
| 19 Oct 2021 | CNY | 9.11 | 9.7 | 9.1 | 9.31 | 9.31 | +0.06 (+0.65%) | 41,145,367 |
| 18 Oct 2021 | CNY | 8.89 | 9.27 | 8.78 | 9.25 | 9.25 | +0.45 (+5.11%) | 45,776,243 |
| 15 Oct 2021 | CNY | 8.75 | 9.06 | 8.48 | 8.8 | 8.8 | +0.01 (+0.11%) | 36,925,640 |
| 14 Oct 2021 | CNY | 8.73 | 8.93 | 8.41 | 8.79 | 8.79 | +0.04 (+0.46%) | 44,770,303 |
| 13 Oct 2021 | CNY | 8.89 | 8.92 | 8.48 | 8.75 | 8.75 | -0.1 (-1.13%) | 35,347,780 |
| 12 Oct 2021 | CNY | 9.36 | 9.39 | 8.7 | 8.85 | 8.85 | -0.45 (-4.84%) | 36,849,942 |
| 11 Oct 2021 | CNY | 9.57 | 9.57 | 9.16 | 9.3 | 9.3 | -0.19 (-2.00%) | 19,200,639 |
| 8 Oct 2021 | CNY | 10.02 | 10.19 | 9.28 | 9.49 | 9.49 | -0.29 (-2.97%) | 37,306,435 |
