| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 8.31 | 8.34 | 8.1 | 8.13 | 8.13 | -0.18 (-2.17%) | 64,070,704 |
| 24 Nov 2021 | CNY | 8.34 | 8.4 | 8.11 | 8.31 | 8.31 | +0.06 (+0.73%) | 88,936,950 |
| 23 Nov 2021 | CNY | 8.06 | 8.36 | 7.99 | 8.25 | 8.25 | +0.18 (+2.23%) | 88,856,064 |
| 22 Nov 2021 | CNY | 8.18 | 8.25 | 8.02 | 8.07 | 8.07 | -0.05 (-0.62%) | 60,192,514 |
| 19 Nov 2021 | CNY | 8 | 8.14 | 7.82 | 8.12 | 8.12 | +0.11 (+1.37%) | 67,633,902 |
| 18 Nov 2021 | CNY | 8.21 | 8.34 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 88,063,963 |
| 17 Nov 2021 | CNY | 7.87 | 8.04 | 7.84 | 8.01 | 8.01 | +0.13 (+1.65%) | 37,715,738 |
| 16 Nov 2021 | CNY | 8.11 | 8.11 | 7.83 | 7.88 | 7.88 | -0.2 (-2.48%) | 48,650,504 |
| 15 Nov 2021 | CNY | 8.12 | 8.2 | 8.02 | 8.08 | 8.08 | -0.07 (-0.86%) | 45,914,490 |
| 12 Nov 2021 | CNY | 8.19 | 8.27 | 8.13 | 8.15 | 8.15 | -0.1 (-1.21%) | 42,895,983 |
| 11 Nov 2021 | CNY | 8.25 | 8.33 | 8.14 | 8.25 | 8.25 | +0.07 (+0.86%) | 45,762,070 |
| 10 Nov 2021 | CNY | 8.33 | 8.4 | 8 | 8.18 | 8.18 | -0.2 (-2.39%) | 62,607,193 |
| 9 Nov 2021 | CNY | 8.54 | 8.59 | 8.32 | 8.38 | 8.38 | -0.16 (-1.87%) | 59,626,186 |
| 8 Nov 2021 | CNY | 8.58 | 8.72 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 54,910,982 |
| 5 Nov 2021 | CNY | 9.1 | 9.11 | 8.52 | 8.59 | 8.59 | -0.5 (-5.50%) | 65,175,362 |
| 4 Nov 2021 | CNY | 8.99 | 9.13 | 8.89 | 9.09 | 9.09 | -0.14 (-1.52%) | 56,163,524 |
| 3 Nov 2021 | CNY | 9.12 | 9.43 | 8.89 | 9.23 | 9.23 | +0.19 (+2.10%) | 81,102,641 |
| 2 Nov 2021 | CNY | 9.11 | 9.45 | 8.75 | 9.04 | 9.04 | -0.03 (-0.33%) | 70,244,135 |
| 1 Nov 2021 | CNY | 8.77 | 9.24 | 8.64 | 9.07 | 9.07 | +0.26 (+2.95%) | 87,069,139 |
| 29 Oct 2021 | CNY | 8.9 | 8.95 | 8.66 | 8.81 | 8.81 | -0.04 (-0.45%) | 94,218,064 |
| 28 Oct 2021 | CNY | 9.45 | 9.51 | 8.77 | 8.85 | 8.85 | -0.89 (-9.14%) | 118,798,769 |
| 27 Oct 2021 | CNY | 9.89 | 10.08 | 9.58 | 9.74 | 9.74 | -0.45 (-4.42%) | 86,703,702 |
| 26 Oct 2021 | CNY | 10.65 | 10.72 | 10.1 | 10.19 | 10.19 | -0.37 (-3.50%) | 70,413,406 |
| 25 Oct 2021 | CNY | 10.51 | 10.82 | 10 | 10.56 | 10.56 | +0.21 (+2.03%) | 58,625,340 |
| 22 Oct 2021 | CNY | 10.94 | 11.4 | 10.23 | 10.35 | 10.35 | -0.65 (-5.91%) | 76,552,370 |
| 21 Oct 2021 | CNY | 10.21 | 11.2 | 10.21 | 11 | 11 | +0.31 (+2.90%) | 80,554,464 |
| 20 Oct 2021 | CNY | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.19 (-10.02%) | 19,602,000 |
| 19 Oct 2021 | CNY | 12.11 | 12.44 | 11.77 | 11.88 | 11.88 | -0.24 (-1.98%) | 71,905,237 |
| 18 Oct 2021 | CNY | 11.78 | 12.35 | 11.34 | 12.12 | 12.12 | +0.61 (+5.30%) | 85,939,564 |
| 15 Oct 2021 | CNY | 11.11 | 11.78 | 10.76 | 11.51 | 11.51 | +0.34 (+3.04%) | 78,312,851 |
