| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.05 | 8.13 | 7.84 | 7.89 | 7.89 | -0.18 (-2.23%) | 20,109,975 |
| 25 Nov 2021 | CNY | 8.33 | 8.49 | 8.04 | 8.07 | 8.07 | -0.36 (-4.27%) | 32,235,010 |
| 24 Nov 2021 | CNY | 8.6 | 8.83 | 8.37 | 8.43 | 8.43 | -0.13 (-1.52%) | 32,528,975 |
| 23 Nov 2021 | CNY | 8.48 | 8.75 | 8.38 | 8.56 | 8.56 | 0.0 (0.0%) | 30,372,558 |
| 22 Nov 2021 | CNY | 8.02 | 8.72 | 7.95 | 8.56 | 8.56 | +0.57 (+7.13%) | 49,899,990 |
| 19 Nov 2021 | CNY | 8.03 | 8.16 | 7.9 | 7.99 | 7.99 | -0.09 (-1.11%) | 22,839,540 |
| 18 Nov 2021 | CNY | 8.12 | 8.3 | 7.98 | 8.08 | 8.08 | +0.01 (+0.12%) | 31,050,561 |
| 17 Nov 2021 | CNY | 7.79 | 8.13 | 7.74 | 8.07 | 8.07 | +0.25 (+3.20%) | 31,221,262 |
| 16 Nov 2021 | CNY | 8.03 | 8.29 | 7.78 | 7.82 | 7.82 | -0.2 (-2.49%) | 47,227,827 |
| 15 Nov 2021 | CNY | 8.75 | 8.98 | 7.98 | 8.02 | 8.02 | -0.98 (-10.89%) | 89,200,360 |
| 12 Nov 2021 | CNY | 9.58 | 10.85 | 8.93 | 9 | 9 | -0.12 (-1.32%) | 104,647,368 |
| 11 Nov 2021 | CNY | 8.43 | 9.87 | 8.34 | 9.12 | 9.12 | +0.56 (+6.54%) | 75,609,482 |
| 10 Nov 2021 | CNY | 8.26 | 8.75 | 8.14 | 8.56 | 8.56 | +0.22 (+2.64%) | 33,856,866 |
| 9 Nov 2021 | CNY | 8.4 | 8.7 | 8.17 | 8.34 | 8.34 | -0.16 (-1.88%) | 33,654,522 |
| 8 Nov 2021 | CNY | 8.62 | 8.79 | 8.28 | 8.5 | 8.5 | -0.27 (-3.08%) | 41,304,267 |
| 5 Nov 2021 | CNY | 8.41 | 9.05 | 8.15 | 8.77 | 8.77 | +0.47 (+5.66%) | 58,152,822 |
| 4 Nov 2021 | CNY | 7.77 | 8.47 | 7.4 | 8.3 | 8.3 | +0.52 (+6.68%) | 52,296,202 |
| 3 Nov 2021 | CNY | 8.14 | 8.38 | 7.67 | 7.78 | 7.78 | -0.38 (-4.66%) | 38,036,327 |
| 2 Nov 2021 | CNY | 7.81 | 8.9 | 7.24 | 8.16 | 8.16 | +0.71 (+9.53%) | 73,046,415 |
| 1 Nov 2021 | CNY | 7.8 | 7.93 | 7 | 7.45 | 7.45 | -0.46 (-5.82%) | 46,503,295 |
| 29 Oct 2021 | CNY | 7.4 | 7.97 | 7.23 | 7.91 | 7.91 | +0.5 (+6.75%) | 46,900,639 |
| 28 Oct 2021 | CNY | 9.01 | 9.1 | 7.38 | 7.41 | 7.41 | -1.81 (-19.63%) | 66,148,306 |
| 27 Oct 2021 | CNY | 8.68 | 9.28 | 8.5 | 9.22 | 9.22 | +0.75 (+8.85%) | 45,125,645 |
| 26 Oct 2021 | CNY | 8.55 | 8.82 | 8.43 | 8.47 | 8.47 | -0.24 (-2.76%) | 23,786,695 |
| 25 Oct 2021 | CNY | 8.21 | 8.85 | 8.12 | 8.71 | 8.71 | +0.33 (+3.94%) | 30,862,830 |
| 22 Oct 2021 | CNY | 7.93 | 8.72 | 7.82 | 8.38 | 8.38 | +0.37 (+4.62%) | 39,389,835 |
| 21 Oct 2021 | CNY | 7.51 | 8.09 | 7.4 | 8.01 | 8.01 | +0.43 (+5.67%) | 31,098,690 |
| 20 Oct 2021 | CNY | 7.85 | 7.97 | 7.53 | 7.58 | 7.58 | -0.27 (-3.44%) | 18,018,295 |
| 19 Oct 2021 | CNY | 7.85 | 7.9 | 7.65 | 7.85 | 7.85 | +0.03 (+0.38%) | 11,572,446 |
| 18 Oct 2021 | CNY | 7.82 | 7.98 | 7.6 | 7.82 | 7.82 | -0.06 (-0.76%) | 17,618,622 |
