| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.22 | 8.27 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 50,031,058 |
| 25 Nov 2021 | CNY | 8.28 | 8.36 | 8.13 | 8.25 | 8.25 | -0.02 (-0.24%) | 55,548,052 |
| 24 Nov 2021 | CNY | 8.39 | 8.42 | 8.19 | 8.27 | 8.27 | -0.13 (-1.55%) | 52,346,177 |
| 23 Nov 2021 | CNY | 8.36 | 8.54 | 8.31 | 8.4 | 8.4 | +0.04 (+0.48%) | 62,897,191 |
| 22 Nov 2021 | CNY | 8.42 | 8.45 | 8.3 | 8.36 | 8.36 | -0.03 (-0.36%) | 67,080,188 |
| 19 Nov 2021 | CNY | 7.97 | 8.55 | 7.93 | 8.39 | 8.39 | +0.39 (+4.88%) | 123,765,344 |
| 18 Nov 2021 | CNY | 8.04 | 8.12 | 7.87 | 8 | 8 | 0.0 (0.0%) | 60,832,822 |
| 17 Nov 2021 | CNY | 7.97 | 8.07 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 62,769,658 |
| 16 Nov 2021 | CNY | 8.12 | 8.21 | 7.85 | 7.9 | 7.9 | -0.27 (-3.30%) | 81,950,856 |
| 15 Nov 2021 | CNY | 8.28 | 8.58 | 8.12 | 8.17 | 8.17 | -0.11 (-1.33%) | 95,445,820 |
| 12 Nov 2021 | CNY | 8.06 | 8.35 | 8.06 | 8.28 | 8.28 | +0.22 (+2.73%) | 98,936,368 |
| 11 Nov 2021 | CNY | 8.05 | 8.14 | 8 | 8.06 | 8.06 | -0.03 (-0.37%) | 59,030,540 |
| 10 Nov 2021 | CNY | 7.93 | 8.17 | 7.91 | 8.09 | 8.09 | +0.11 (+1.38%) | 87,003,681 |
| 9 Nov 2021 | CNY | 7.9 | 8.08 | 7.81 | 7.98 | 7.98 | +0.08 (+1.01%) | 63,736,294 |
| 8 Nov 2021 | CNY | 7.92 | 7.95 | 7.8 | 7.9 | 7.9 | -0.04 (-0.50%) | 42,769,205 |
| 5 Nov 2021 | CNY | 7.95 | 8.11 | 7.9 | 7.94 | 7.94 | -0.01 (-0.13%) | 78,981,867 |
| 4 Nov 2021 | CNY | 7.77 | 8.04 | 7.73 | 7.95 | 7.95 | +0.17 (+2.19%) | 76,048,352 |
| 3 Nov 2021 | CNY | 7.72 | 7.82 | 7.64 | 7.78 | 7.78 | +0.02 (+0.26%) | 45,415,678 |
| 2 Nov 2021 | CNY | 7.67 | 7.86 | 7.6 | 7.76 | 7.76 | +0.17 (+2.24%) | 74,385,343 |
| 1 Nov 2021 | CNY | 7.32 | 7.6 | 7.31 | 7.59 | 7.59 | +0.23 (+3.13%) | 53,976,726 |
| 29 Oct 2021 | CNY | 7.25 | 7.46 | 7.16 | 7.36 | 7.36 | +0.14 (+1.94%) | 51,304,999 |
| 28 Oct 2021 | CNY | 7.5 | 7.56 | 7.2 | 7.22 | 7.22 | -0.61 (-7.79%) | 89,748,087 |
| 27 Oct 2021 | CNY | 7.93 | 8 | 7.75 | 7.83 | 7.83 | -0.02 (-0.25%) | 48,523,663 |
| 26 Oct 2021 | CNY | 7.93 | 7.95 | 7.8 | 7.85 | 7.85 | -0.08 (-1.01%) | 37,440,797 |
| 25 Oct 2021 | CNY | 7.8 | 7.96 | 7.75 | 7.93 | 7.93 | +0.13 (+1.67%) | 48,346,133 |
| 22 Oct 2021 | CNY | 7.85 | 7.93 | 7.77 | 7.8 | 7.8 | -0.08 (-1.02%) | 41,085,550 |
| 21 Oct 2021 | CNY | 7.79 | 7.95 | 7.77 | 7.88 | 7.88 | +0.08 (+1.03%) | 65,724,942 |
| 20 Oct 2021 | CNY | 7.68 | 7.85 | 7.66 | 7.8 | 7.8 | +0.13 (+1.69%) | 52,067,688 |
| 19 Oct 2021 | CNY | 7.68 | 7.75 | 7.6 | 7.67 | 7.67 | -0.03 (-0.39%) | 43,628,222 |
| 18 Oct 2021 | CNY | 7.53 | 7.75 | 7.51 | 7.7 | 7.7 | +0.16 (+2.12%) | 49,952,084 |
