| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 7.38 | 7.56 | 7.32 | 7.34 | 7.34 | -0.1 (-1.34%) | 25,835,259 |
| 24 Nov 2021 | CNY | 7.39 | 7.47 | 7.28 | 7.44 | 7.44 | +0.04 (+0.54%) | 22,979,068 |
| 23 Nov 2021 | CNY | 7.45 | 7.53 | 7.36 | 7.4 | 7.4 | -0.05 (-0.67%) | 23,819,116 |
| 22 Nov 2021 | CNY | 7.22 | 7.46 | 7.17 | 7.45 | 7.45 | +0.22 (+3.04%) | 35,070,003 |
| 19 Nov 2021 | CNY | 7.09 | 7.4 | 7.07 | 7.23 | 7.23 | +0.16 (+2.26%) | 34,888,779 |
| 18 Nov 2021 | CNY | 7.25 | 7.26 | 7.06 | 7.07 | 7.07 | -0.14 (-1.94%) | 26,761,433 |
| 17 Nov 2021 | CNY | 7.17 | 7.31 | 7.07 | 7.21 | 7.21 | -0.01 (-0.14%) | 26,490,168 |
| 16 Nov 2021 | CNY | 7.48 | 7.51 | 7.18 | 7.22 | 7.22 | -0.25 (-3.35%) | 34,308,425 |
| 15 Nov 2021 | CNY | 7.34 | 7.65 | 7.21 | 7.47 | 7.47 | +0.28 (+3.89%) | 52,306,256 |
| 12 Nov 2021 | CNY | 7.25 | 7.4 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 38,490,555 |
| 11 Nov 2021 | CNY | 7.01 | 7.23 | 6.99 | 7.13 | 7.13 | +0.06 (+0.85%) | 27,209,319 |
| 10 Nov 2021 | CNY | 7 | 7.14 | 6.93 | 7.07 | 7.07 | -0.02 (-0.28%) | 25,829,112 |
| 9 Nov 2021 | CNY | 7.06 | 7.29 | 6.99 | 7.09 | 7.09 | +0.13 (+1.87%) | 39,218,011 |
| 8 Nov 2021 | CNY | 6.86 | 7.03 | 6.78 | 6.96 | 6.96 | -0.04 (-0.57%) | 23,686,385 |
| 5 Nov 2021 | CNY | 6.85 | 7.35 | 6.77 | 7 | 7 | +0.2 (+2.94%) | 49,079,892 |
| 4 Nov 2021 | CNY | 6.78 | 6.83 | 6.69 | 6.8 | 6.8 | +0.01 (+0.15%) | 19,566,592 |
| 3 Nov 2021 | CNY | 6.64 | 6.84 | 6.6 | 6.79 | 6.79 | +0.1 (+1.49%) | 17,527,901 |
| 2 Nov 2021 | CNY | 7.01 | 7.02 | 6.67 | 6.69 | 6.69 | -0.19 (-2.76%) | 28,050,911 |
| 1 Nov 2021 | CNY | 6.81 | 6.97 | 6.81 | 6.88 | 6.88 | -0.09 (-1.29%) | 22,774,068 |
| 29 Oct 2021 | CNY | 6.97 | 7.09 | 6.96 | 6.97 | 6.97 | +0.01 (+0.14%) | 22,743,515 |
| 28 Oct 2021 | CNY | 7.36 | 7.37 | 6.88 | 6.96 | 6.96 | -0.67 (-8.78%) | 55,625,830 |
| 27 Oct 2021 | CNY | 7.7 | 7.76 | 7.53 | 7.63 | 7.63 | -0.17 (-2.18%) | 35,877,809 |
| 26 Oct 2021 | CNY | 8.06 | 8.07 | 7.75 | 7.8 | 7.8 | -0.35 (-4.29%) | 46,298,618 |
| 25 Oct 2021 | CNY | 8.11 | 8.22 | 7.98 | 8.15 | 8.15 | +0.21 (+2.64%) | 47,642,020 |
| 22 Oct 2021 | CNY | 7.97 | 8.22 | 7.91 | 7.94 | 7.94 | -0.09 (-1.12%) | 42,446,302 |
| 21 Oct 2021 | CNY | 7.94 | 8.12 | 7.89 | 8.03 | 8.03 | -0.01 (-0.12%) | 38,514,368 |
| 20 Oct 2021 | CNY | 7.77 | 8.12 | 7.62 | 8.04 | 8.04 | +0.36 (+4.69%) | 52,141,824 |
| 19 Oct 2021 | CNY | 7.54 | 7.83 | 7.47 | 7.68 | 7.68 | +0.14 (+1.86%) | 32,469,288 |
| 18 Oct 2021 | CNY | 7.48 | 7.62 | 7.45 | 7.54 | 7.54 | +0.01 (+0.13%) | 15,654,603 |
| 15 Oct 2021 | CNY | 7.71 | 7.71 | 7.53 | 7.53 | 7.53 | -0.26 (-3.34%) | 25,984,791 |
