| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.5 | 9.5 | 9.19 | 9.25 | 9.25 | -0.35 (-3.65%) | 47,577,022 |
| 25 Nov 2021 | CNY | 9.45 | 10.14 | 9.37 | 9.6 | 9.6 | +0.15 (+1.59%) | 88,771,801 |
| 24 Nov 2021 | CNY | 8.91 | 9.7 | 8.77 | 9.45 | 9.45 | +0.61 (+6.90%) | 82,448,394 |
| 23 Nov 2021 | CNY | 8.85 | 8.93 | 8.81 | 8.84 | 8.84 | -0.04 (-0.45%) | 26,704,813 |
| 22 Nov 2021 | CNY | 8.87 | 8.95 | 8.75 | 8.88 | 8.88 | +0.08 (+0.91%) | 31,177,544 |
| 19 Nov 2021 | CNY | 8.72 | 8.85 | 8.46 | 8.8 | 8.8 | +0.09 (+1.03%) | 38,455,832 |
| 18 Nov 2021 | CNY | 8.77 | 8.81 | 8.65 | 8.71 | 8.71 | 0.0 (0.0%) | 28,938,096 |
| 17 Nov 2021 | CNY | 8.67 | 8.82 | 8.65 | 8.71 | 8.71 | +0.02 (+0.23%) | 29,187,199 |
| 16 Nov 2021 | CNY | 9.01 | 9.06 | 8.67 | 8.69 | 8.69 | -0.31 (-3.44%) | 39,910,468 |
| 15 Nov 2021 | CNY | 8.96 | 9.08 | 8.8 | 9 | 9 | +0.04 (+0.45%) | 32,746,094 |
| 12 Nov 2021 | CNY | 9 | 9.08 | 8.89 | 8.96 | 8.96 | -0.04 (-0.44%) | 34,400,458 |
| 11 Nov 2021 | CNY | 9.17 | 9.17 | 8.93 | 9 | 9 | -0.17 (-1.85%) | 34,440,727 |
| 10 Nov 2021 | CNY | 9.14 | 9.2 | 8.87 | 9.17 | 9.17 | -0.07 (-0.76%) | 46,925,170 |
| 9 Nov 2021 | CNY | 9.4 | 9.53 | 9.22 | 9.24 | 9.24 | +0.05 (+0.54%) | 49,900,701 |
| 8 Nov 2021 | CNY | 9.39 | 9.49 | 9.05 | 9.19 | 9.19 | -0.37 (-3.87%) | 67,035,010 |
| 5 Nov 2021 | CNY | 10.19 | 10.19 | 9.46 | 9.56 | 9.56 | -0.8 (-7.72%) | 73,817,867 |
| 4 Nov 2021 | CNY | 10.26 | 10.4 | 9.99 | 10.36 | 10.36 | +0.2 (+1.97%) | 53,008,641 |
| 3 Nov 2021 | CNY | 10.2 | 10.24 | 9.84 | 10.16 | 10.16 | -0.07 (-0.68%) | 46,432,915 |
| 2 Nov 2021 | CNY | 11 | 11 | 10.08 | 10.23 | 10.23 | -0.86 (-7.75%) | 85,827,504 |
| 1 Nov 2021 | CNY | 10.87 | 11.37 | 10.3 | 11.09 | 11.09 | +0.03 (+0.27%) | 110,909,610 |
| 29 Oct 2021 | CNY | 11.05 | 11.28 | 10.42 | 11.06 | 11.06 | -0.32 (-2.81%) | 104,982,720 |
| 28 Oct 2021 | CNY | 11 | 11.72 | 10.85 | 11.38 | 11.38 | +0.53 (+4.88%) | 154,139,843 |
| 27 Oct 2021 | CNY | 9.93 | 10.85 | 9.79 | 10.85 | 10.85 | +0.99 (+10.04%) | 79,319,072 |
| 26 Oct 2021 | CNY | 9.83 | 10.25 | 9.76 | 9.86 | 9.86 | -0.05 (-0.50%) | 60,715,615 |
| 25 Oct 2021 | CNY | 9.66 | 10.1 | 9.53 | 9.91 | 9.91 | +0.21 (+2.16%) | 52,819,640 |
| 22 Oct 2021 | CNY | 10.1 | 10.24 | 9.68 | 9.7 | 9.7 | -0.63 (-6.10%) | 65,777,479 |
| 21 Oct 2021 | CNY | 10.75 | 10.75 | 10.08 | 10.33 | 10.33 | -0.48 (-4.44%) | 79,295,604 |
| 20 Oct 2021 | CNY | 9.95 | 10.81 | 9.94 | 10.81 | 10.81 | +0.98 (+9.97%) | 123,160,025 |
| 19 Oct 2021 | CNY | 9.9 | 10.05 | 9.61 | 9.83 | 9.83 | -0.12 (-1.21%) | 68,793,311 |
| 18 Oct 2021 | CNY | 9.73 | 10.06 | 9.6 | 9.95 | 9.95 | +0.21 (+2.16%) | 75,559,700 |
