| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 8.42 | 8.63 | 8.21 | 8.48 | 8.48 | +0.05 (+0.59%) | 6,285,688 |
| 17 Nov 2021 | CNY | 8.5 | 8.97 | 8.41 | 8.43 | 8.43 | +0.2 (+2.43%) | 8,832,560 |
| 16 Nov 2021 | CNY | 8.43 | 8.43 | 8.23 | 8.23 | 8.23 | -0.21 (-2.49%) | 2,003,350 |
| 15 Nov 2021 | CNY | 8.3 | 8.44 | 8.28 | 8.44 | 8.44 | +0.11 (+1.32%) | 2,311,079 |
| 12 Nov 2021 | CNY | 8.32 | 8.35 | 8.22 | 8.33 | 8.33 | +0.02 (+0.24%) | 2,067,259 |
| 11 Nov 2021 | CNY | 8.25 | 8.36 | 8.16 | 8.31 | 8.31 | +0.04 (+0.48%) | 3,251,330 |
| 10 Nov 2021 | CNY | 8.19 | 8.27 | 8.08 | 8.27 | 8.27 | +0.09 (+1.10%) | 2,738,150 |
| 9 Nov 2021 | CNY | 7.98 | 8.19 | 7.98 | 8.18 | 8.18 | +0.18 (+2.25%) | 3,269,301 |
| 8 Nov 2021 | CNY | 8.02 | 8.02 | 7.82 | 8 | 8 | 0.0 (0.0%) | 2,257,850 |
| 5 Nov 2021 | CNY | 7.94 | 8.05 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 3,074,181 |
| 4 Nov 2021 | CNY | 7.79 | 7.98 | 7.79 | 7.93 | 7.93 | +0.12 (+1.54%) | 1,865,258 |
| 3 Nov 2021 | CNY | 7.71 | 7.84 | 7.71 | 7.81 | 7.81 | +0.13 (+1.69%) | 1,428,240 |
| 2 Nov 2021 | CNY | 7.89 | 7.96 | 7.62 | 7.68 | 7.68 | -0.2 (-2.54%) | 2,974,373 |
| 1 Nov 2021 | CNY | 7.82 | 7.94 | 7.7 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,781,835 |
| 29 Oct 2021 | CNY | 7.66 | 7.84 | 7.64 | 7.82 | 7.82 | +0.16 (+2.09%) | 1,433,278 |
| 28 Oct 2021 | CNY | 7.75 | 7.85 | 7.51 | 7.66 | 7.66 | -0.11 (-1.42%) | 2,321,510 |
| 27 Oct 2021 | CNY | 7.87 | 7.87 | 7.76 | 7.77 | 7.77 | -0.2 (-2.51%) | 2,547,900 |
| 26 Oct 2021 | CNY | 7.99 | 8.14 | 7.91 | 7.97 | 7.97 | -0.18 (-2.21%) | 3,880,869 |
| 25 Oct 2021 | CNY | 7.92 | 8.24 | 7.85 | 8.15 | 8.15 | +0.23 (+2.90%) | 5,690,180 |
| 22 Oct 2021 | CNY | 7.69 | 8.13 | 7.6 | 7.92 | 7.92 | +0.18 (+2.33%) | 5,953,620 |
| 21 Oct 2021 | CNY | 7.82 | 7.87 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 1,268,550 |
| 20 Oct 2021 | CNY | 7.97 | 7.97 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 2,178,989 |
| 19 Oct 2021 | CNY | 7.98 | 8.06 | 7.93 | 7.96 | 7.96 | -0.06 (-0.75%) | 1,166,941 |
| 18 Oct 2021 | CNY | 7.98 | 8.02 | 7.79 | 8.02 | 8.02 | +0.07 (+0.88%) | 2,019,300 |
| 15 Oct 2021 | CNY | 8.03 | 8.07 | 7.92 | 7.95 | 7.95 | -0.11 (-1.36%) | 1,680,300 |
| 14 Oct 2021 | CNY | 8.11 | 8.18 | 7.97 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,496,200 |
| 13 Oct 2021 | CNY | 7.96 | 8.09 | 7.88 | 8.09 | 8.09 | +0.13 (+1.63%) | 1,729,375 |
| 12 Oct 2021 | CNY | 8.05 | 8.09 | 7.83 | 7.96 | 7.96 | -0.1 (-1.24%) | 1,738,380 |
| 11 Oct 2021 | CNY | 8.13 | 8.15 | 7.99 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,774,420 |
| 8 Oct 2021 | CNY | 7.94 | 8.1 | 7.92 | 8.09 | 8.09 | +0.22 (+2.80%) | 2,502,340 |
