| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7.77 | 7.89 | 7.77 | 7.82 | 7.82 | +0.03 (+0.39%) | 6,187,519 |
| 17 Nov 2021 | CNY | 7.86 | 7.86 | 7.73 | 7.79 | 7.79 | +0.01 (+0.13%) | 4,012,934 |
| 16 Nov 2021 | CNY | 7.87 | 7.87 | 7.74 | 7.78 | 7.78 | -0.08 (-1.02%) | 4,366,992 |
| 15 Nov 2021 | CNY | 7.81 | 7.89 | 7.72 | 7.86 | 7.86 | +0.1 (+1.29%) | 5,967,633 |
| 12 Nov 2021 | CNY | 7.82 | 7.85 | 7.7 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,161,669 |
| 11 Nov 2021 | CNY | 8 | 8 | 7.79 | 7.8 | 7.8 | -0.02 (-0.26%) | 6,106,533 |
| 10 Nov 2021 | CNY | 7.87 | 7.9 | 7.71 | 7.82 | 7.82 | -0.05 (-0.64%) | 5,205,930 |
| 9 Nov 2021 | CNY | 7.84 | 8.06 | 7.67 | 7.87 | 7.87 | 0.0 (0.0%) | 14,701,682 |
| 8 Nov 2021 | CNY | 7.37 | 7.91 | 7.35 | 7.87 | 7.87 | +0.67 (+9.31%) | 17,351,996 |
| 5 Nov 2021 | CNY | 7.34 | 7.38 | 7.18 | 7.2 | 7.2 | -0.14 (-1.91%) | 5,180,982 |
| 4 Nov 2021 | CNY | 7.27 | 7.39 | 7.25 | 7.34 | 7.34 | +0.04 (+0.55%) | 3,902,747 |
| 3 Nov 2021 | CNY | 7.26 | 7.31 | 7.13 | 7.3 | 7.3 | +0.04 (+0.55%) | 4,097,283 |
| 2 Nov 2021 | CNY | 7.49 | 7.54 | 7.2 | 7.26 | 7.26 | -0.22 (-2.94%) | 6,633,950 |
| 1 Nov 2021 | CNY | 7.59 | 7.59 | 7.42 | 7.48 | 7.48 | -0.04 (-0.53%) | 5,350,689 |
| 29 Oct 2021 | CNY | 7.45 | 7.56 | 7.25 | 7.52 | 7.52 | +0.11 (+1.48%) | 5,127,608 |
| 28 Oct 2021 | CNY | 7.81 | 7.81 | 7.39 | 7.41 | 7.41 | -0.44 (-5.61%) | 9,435,740 |
| 27 Oct 2021 | CNY | 7.92 | 7.92 | 7.61 | 7.85 | 7.85 | 0.0 (0.0%) | 7,696,577 |
| 26 Oct 2021 | CNY | 7.86 | 7.92 | 7.81 | 7.85 | 7.85 | -0.07 (-0.88%) | 4,634,788 |
| 25 Oct 2021 | CNY | 7.84 | 8.01 | 7.76 | 7.92 | 7.92 | +0.21 (+2.72%) | 5,451,015 |
| 22 Oct 2021 | CNY | 7.87 | 7.94 | 7.71 | 7.71 | 7.71 | -0.16 (-2.03%) | 4,997,515 |
| 21 Oct 2021 | CNY | 7.97 | 8.01 | 7.81 | 7.87 | 7.87 | -0.1 (-1.25%) | 8,525,704 |
| 20 Oct 2021 | CNY | 8.1 | 8.12 | 7.91 | 7.97 | 7.97 | -0.12 (-1.48%) | 5,802,140 |
| 19 Oct 2021 | CNY | 7.97 | 8.17 | 7.97 | 8.09 | 8.09 | +0.08 (+1.00%) | 5,405,331 |
| 18 Oct 2021 | CNY | 7.9 | 8.05 | 7.83 | 8.01 | 8.01 | +0.11 (+1.39%) | 7,303,102 |
| 15 Oct 2021 | CNY | 8.03 | 8.04 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 5,557,800 |
| 14 Oct 2021 | CNY | 7.9 | 8 | 7.78 | 8 | 8 | +0.07 (+0.88%) | 6,523,416 |
| 13 Oct 2021 | CNY | 7.96 | 8.1 | 7.78 | 7.93 | 7.93 | -0.05 (-0.63%) | 9,666,165 |
| 12 Oct 2021 | CNY | 8.52 | 8.55 | 7.86 | 7.98 | 7.98 | -0.63 (-7.32%) | 21,915,164 |
| 11 Oct 2021 | CNY | 8.97 | 9.09 | 8.6 | 8.61 | 8.61 | -0.24 (-2.71%) | 15,026,196 |
| 8 Oct 2021 | CNY | 8.68 | 9.05 | 8.67 | 8.85 | 8.85 | +0.27 (+3.15%) | 18,090,519 |
