| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.93 | 8.93 | 8.6 | 8.65 | 8.65 | -0.21 (-2.37%) | 1,997,200 |
| 25 Nov 2021 | CNY | 8.85 | 8.94 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,577,281 |
| 24 Nov 2021 | CNY | 9.02 | 9.02 | 8.75 | 8.85 | 8.85 | -0.14 (-1.56%) | 2,195,197 |
| 23 Nov 2021 | CNY | 8.99 | 9.05 | 8.91 | 8.99 | 8.99 | 0.0 (0.0%) | 1,686,004 |
| 22 Nov 2021 | CNY | 8.89 | 9.15 | 8.89 | 8.99 | 8.99 | +0.1 (+1.12%) | 2,612,163 |
| 19 Nov 2021 | CNY | 8.88 | 8.91 | 8.75 | 8.89 | 8.89 | +0.02 (+0.23%) | 1,192,364 |
| 18 Nov 2021 | CNY | 9 | 9.06 | 8.82 | 8.87 | 8.87 | -0.13 (-1.44%) | 1,209,176 |
| 17 Nov 2021 | CNY | 8.91 | 9.06 | 8.88 | 9 | 9 | +0.06 (+0.67%) | 1,622,002 |
| 16 Nov 2021 | CNY | 9 | 9.06 | 8.9 | 8.94 | 8.94 | -0.06 (-0.67%) | 1,438,500 |
| 15 Nov 2021 | CNY | 8.78 | 9.04 | 8.73 | 9 | 9 | +0.23 (+2.62%) | 2,794,001 |
| 12 Nov 2021 | CNY | 8.74 | 8.79 | 8.67 | 8.77 | 8.77 | +0.05 (+0.57%) | 1,062,700 |
| 11 Nov 2021 | CNY | 8.85 | 8.86 | 8.65 | 8.72 | 8.72 | -0.03 (-0.34%) | 1,424,100 |
| 10 Nov 2021 | CNY | 8.65 | 8.77 | 8.54 | 8.75 | 8.75 | +0.1 (+1.16%) | 1,526,120 |
| 9 Nov 2021 | CNY | 8.35 | 8.66 | 8.35 | 8.65 | 8.65 | +0.28 (+3.35%) | 1,440,031 |
| 8 Nov 2021 | CNY | 8.47 | 8.48 | 8.26 | 8.37 | 8.37 | -0.1 (-1.18%) | 1,432,700 |
| 5 Nov 2021 | CNY | 8.76 | 8.76 | 8.47 | 8.47 | 8.47 | -0.27 (-3.09%) | 2,084,860 |
| 4 Nov 2021 | CNY | 8.6 | 8.85 | 8.6 | 8.74 | 8.74 | +0.03 (+0.34%) | 1,322,000 |
| 3 Nov 2021 | CNY | 8.55 | 8.87 | 8.55 | 8.71 | 8.71 | +0.16 (+1.87%) | 1,329,000 |
| 2 Nov 2021 | CNY | 8.6 | 8.66 | 8.4 | 8.55 | 8.55 | -0.09 (-1.04%) | 2,115,000 |
| 1 Nov 2021 | CNY | 8.49 | 8.73 | 8.42 | 8.64 | 8.64 | +0.15 (+1.77%) | 1,201,206 |
| 29 Oct 2021 | CNY | 8.47 | 8.53 | 8.4 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,171,388 |
| 28 Oct 2021 | CNY | 8.42 | 8.53 | 8.35 | 8.47 | 8.47 | +0.05 (+0.59%) | 1,351,360 |
| 27 Oct 2021 | CNY | 8.76 | 8.76 | 8.34 | 8.42 | 8.42 | -0.34 (-3.88%) | 2,171,639 |
| 26 Oct 2021 | CNY | 8.79 | 8.88 | 8.66 | 8.76 | 8.76 | -0.05 (-0.57%) | 1,115,551 |
| 25 Oct 2021 | CNY | 8.64 | 8.95 | 8.51 | 8.81 | 8.81 | +0.18 (+2.09%) | 1,517,397 |
| 22 Oct 2021 | CNY | 8.81 | 8.91 | 8.63 | 8.63 | 8.63 | -0.19 (-2.15%) | 1,535,048 |
| 21 Oct 2021 | CNY | 9.02 | 9.07 | 8.73 | 8.82 | 8.82 | -0.21 (-2.33%) | 2,683,402 |
| 20 Oct 2021 | CNY | 8.98 | 9.06 | 8.91 | 9.03 | 9.03 | +0.05 (+0.56%) | 1,225,202 |
| 19 Oct 2021 | CNY | 8.9 | 9.05 | 8.88 | 8.98 | 8.98 | +0.05 (+0.56%) | 1,521,725 |
| 18 Oct 2021 | CNY | 9.08 | 9.11 | 8.87 | 8.93 | 8.93 | -0.15 (-1.65%) | 2,388,000 |
