| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 9.88 | 10.55 | 9.85 | 9.94 | 9.94 | +0.06 (+0.61%) | 60,273,842 |
| 17 Nov 2021 | CNY | 9.75 | 9.94 | 9.7 | 9.88 | 9.88 | +0.04 (+0.41%) | 31,646,235 |
| 16 Nov 2021 | CNY | 10.1 | 10.16 | 9.77 | 9.84 | 9.84 | -0.35 (-3.43%) | 56,749,541 |
| 15 Nov 2021 | CNY | 9.93 | 10.25 | 9.92 | 10.19 | 10.19 | +0.2 (+2.00%) | 51,700,233 |
| 12 Nov 2021 | CNY | 9.62 | 10.08 | 9.58 | 9.99 | 9.99 | +0.23 (+2.36%) | 52,847,636 |
| 11 Nov 2021 | CNY | 9.79 | 10.01 | 9.62 | 9.76 | 9.76 | -0.1 (-1.01%) | 58,221,057 |
| 10 Nov 2021 | CNY | 9.51 | 9.86 | 9.46 | 9.86 | 9.86 | +0.24 (+2.49%) | 56,493,949 |
| 9 Nov 2021 | CNY | 9.39 | 9.65 | 9.31 | 9.62 | 9.62 | +0.27 (+2.89%) | 47,241,214 |
| 8 Nov 2021 | CNY | 9.39 | 9.53 | 9.18 | 9.35 | 9.35 | -0.14 (-1.48%) | 43,698,387 |
| 5 Nov 2021 | CNY | 9.6 | 9.93 | 9.47 | 9.49 | 9.49 | -0.11 (-1.15%) | 62,086,108 |
| 4 Nov 2021 | CNY | 9.41 | 9.62 | 9.32 | 9.6 | 9.6 | +0.22 (+2.35%) | 63,735,440 |
| 3 Nov 2021 | CNY | 9.35 | 9.55 | 9.24 | 9.38 | 9.38 | +0.02 (+0.21%) | 46,022,584 |
| 2 Nov 2021 | CNY | 9.21 | 9.65 | 9.18 | 9.36 | 9.36 | 0.0 (0.0%) | 83,685,227 |
| 1 Nov 2021 | CNY | 8.91 | 9.48 | 8.74 | 9.36 | 9.36 | +0.36 (+4%) | 114,289,503 |
| 29 Oct 2021 | CNY | 8.45 | 9 | 8.43 | 9 | 9 | +0.82 (+10.02%) | 71,920,814 |
| 28 Oct 2021 | CNY | 8.46 | 8.58 | 8.12 | 8.18 | 8.18 | -0.31 (-3.65%) | 22,028,244 |
| 27 Oct 2021 | CNY | 8.62 | 8.67 | 8.44 | 8.49 | 8.49 | -0.15 (-1.74%) | 19,712,142 |
| 26 Oct 2021 | CNY | 8.84 | 8.86 | 8.62 | 8.64 | 8.64 | -0.17 (-1.93%) | 23,379,359 |
| 25 Oct 2021 | CNY | 8.69 | 8.83 | 8.47 | 8.81 | 8.81 | +0.06 (+0.69%) | 27,964,194 |
| 22 Oct 2021 | CNY | 8.5 | 8.87 | 8.5 | 8.75 | 8.75 | +0.26 (+3.06%) | 38,886,117 |
| 21 Oct 2021 | CNY | 8.64 | 8.67 | 8.46 | 8.49 | 8.49 | -0.22 (-2.53%) | 20,969,944 |
| 20 Oct 2021 | CNY | 8.63 | 8.8 | 8.58 | 8.71 | 8.71 | +0.13 (+1.52%) | 26,824,725 |
| 19 Oct 2021 | CNY | 8.53 | 8.65 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 18,214,980 |
| 18 Oct 2021 | CNY | 8.5 | 8.64 | 8.43 | 8.58 | 8.58 | +0.06 (+0.70%) | 25,088,250 |
| 15 Oct 2021 | CNY | 8.26 | 8.6 | 8.24 | 8.52 | 8.52 | +0.3 (+3.65%) | 38,316,991 |
| 14 Oct 2021 | CNY | 8.15 | 8.27 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 13,182,708 |
| 13 Oct 2021 | CNY | 8.07 | 8.23 | 8.02 | 8.21 | 8.21 | +0.13 (+1.61%) | 14,897,628 |
| 12 Oct 2021 | CNY | 8.18 | 8.2 | 8.01 | 8.08 | 8.08 | -0.14 (-1.70%) | 13,018,471 |
| 11 Oct 2021 | CNY | 8.33 | 8.34 | 8.16 | 8.22 | 8.22 | -0.06 (-0.72%) | 12,776,140 |
| 8 Oct 2021 | CNY | 8.18 | 8.4 | 8.17 | 8.28 | 8.28 | +0.22 (+2.73%) | 17,352,858 |
