| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 6.56 | 6.93 | 6.52 | 6.68 | 6.68 | +0.06 (+0.91%) | 22,846,100 |
| 3 Dec 2021 | CNY | 6.8 | 6.9 | 6.61 | 6.62 | 6.62 | -0.34 (-4.89%) | 32,248,900 |
| 2 Dec 2021 | CNY | 7.23 | 7.37 | 6.96 | 6.96 | 6.96 | -0.37 (-5.05%) | 32,439,200 |
| 1 Dec 2021 | CNY | 7.15 | 7.33 | 7.03 | 7.33 | 7.33 | +0.35 (+5.01%) | 31,686,740 |
| 30 Nov 2021 | CNY | 6.6 | 6.98 | 6.51 | 6.98 | 6.98 | +0.33 (+4.96%) | 26,523,420 |
| 29 Nov 2021 | CNY | 6.57 | 6.88 | 6.43 | 6.65 | 6.65 | -0.12 (-1.77%) | 26,063,248 |
| 26 Nov 2021 | CNY | 6.69 | 7.03 | 6.6 | 6.77 | 6.77 | +0.05 (+0.74%) | 36,038,400 |
| 25 Nov 2021 | CNY | 6.5 | 6.72 | 6.28 | 6.72 | 6.72 | +0.32 (+5%) | 40,779,480 |
| 24 Nov 2021 | CNY | 6.7 | 6.88 | 6.4 | 6.4 | 6.4 | -0.34 (-5.04%) | 41,828,730 |
| 23 Nov 2021 | CNY | 6.99 | 7.15 | 6.7 | 6.74 | 6.74 | -0.24 (-3.44%) | 31,137,468 |
| 22 Nov 2021 | CNY | 7.16 | 7.36 | 6.98 | 6.98 | 6.98 | -0.37 (-5.03%) | 38,667,696 |
| 19 Nov 2021 | CNY | 7 | 7.35 | 7 | 7.35 | 7.35 | +0.35 (+5%) | 34,396,926 |
| 18 Nov 2021 | CNY | 7.12 | 7.29 | 7 | 7 | 7 | -0.37 (-5.02%) | 35,180,338 |
| 17 Nov 2021 | CNY | 7.66 | 8.02 | 7.37 | 7.37 | 7.37 | -0.39 (-5.03%) | 40,143,015 |
| 16 Nov 2021 | CNY | 7.2 | 7.95 | 7.2 | 7.76 | 7.76 | +0.18 (+2.37%) | 47,341,142 |
| 15 Nov 2021 | CNY | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.4 (-5.01%) | 5,310,500 |
| 12 Nov 2021 | CNY | 7.93 | 8.36 | 7.91 | 7.98 | 7.98 | -0.35 (-4.20%) | 38,071,865 |
| 11 Nov 2021 | CNY | 8.2 | 8.36 | 7.97 | 8.33 | 8.33 | +0.37 (+4.65%) | 36,237,880 |
| 10 Nov 2021 | CNY | 7.64 | 7.96 | 7.5 | 7.96 | 7.96 | +0.38 (+5.01%) | 24,491,684 |
| 9 Nov 2021 | CNY | 8.1 | 8.1 | 7.44 | 7.58 | 7.58 | -0.13 (-1.69%) | 46,778,010 |
| 8 Nov 2021 | CNY | 7.71 | 7.71 | 7.62 | 7.71 | 7.71 | +0.37 (+5.04%) | 4,384,688 |
| 5 Nov 2021 | CNY | 7.29 | 7.34 | 7.21 | 7.34 | 7.34 | +0.35 (+5.01%) | 9,469,684 |
| 4 Nov 2021 | CNY | 6.99 | 6.99 | 6.91 | 6.99 | 6.99 | +0.33 (+4.95%) | 16,848,962 |
| 3 Nov 2021 | CNY | 6.41 | 6.66 | 6.38 | 6.66 | 6.66 | +0.32 (+5.05%) | 17,920,971 |
| 2 Nov 2021 | CNY | 6.55 | 6.69 | 6.3 | 6.34 | 6.34 | -0.27 (-4.08%) | 33,371,030 |
| 1 Nov 2021 | CNY | 6.55 | 6.95 | 6.55 | 6.61 | 6.61 | -0.11 (-1.64%) | 25,552,156 |
| 29 Oct 2021 | CNY | 6.79 | 7.02 | 6.6 | 6.72 | 6.72 | 0.0 (0.0%) | 41,184,476 |
| 28 Oct 2021 | CNY | 6.35 | 6.72 | 6.19 | 6.72 | 6.72 | +0.32 (+5%) | 38,694,635 |
| 27 Oct 2021 | CNY | 6.46 | 6.69 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 43,150,349 |
| 26 Oct 2021 | CNY | 6.07 | 6.37 | 6.02 | 6.37 | 6.37 | +0.3 (+4.94%) | 20,664,404 |
