| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.78 | 8.8 | 8.58 | 8.6 | 8.6 | -0.15 (-1.71%) | 1,679,300 |
| 25 Nov 2021 | CNY | 8.75 | 8.81 | 8.72 | 8.75 | 8.75 | 0.0 (0.0%) | 689,200 |
| 24 Nov 2021 | CNY | 8.73 | 8.88 | 8.69 | 8.75 | 8.75 | +0.01 (+0.11%) | 1,272,801 |
| 23 Nov 2021 | CNY | 8.83 | 8.87 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 1,713,121 |
| 22 Nov 2021 | CNY | 8.91 | 8.97 | 8.8 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,220,014 |
| 19 Nov 2021 | CNY | 8.81 | 8.92 | 8.71 | 8.89 | 8.89 | +0.08 (+0.91%) | 1,542,680 |
| 18 Nov 2021 | CNY | 9.01 | 9.09 | 8.81 | 8.81 | 8.81 | -0.23 (-2.54%) | 2,003,598 |
| 17 Nov 2021 | CNY | 9.04 | 9.16 | 9.04 | 9.04 | 9.04 | -0.05 (-0.55%) | 1,045,900 |
| 16 Nov 2021 | CNY | 9.07 | 9.28 | 9.05 | 9.09 | 9.09 | -0.02 (-0.22%) | 1,713,803 |
| 15 Nov 2021 | CNY | 9.03 | 9.15 | 8.96 | 9.11 | 9.11 | +0.08 (+0.89%) | 1,328,400 |
| 12 Nov 2021 | CNY | 9.06 | 9.06 | 8.96 | 9.03 | 9.03 | 0.0 (0.0%) | 904,980 |
| 11 Nov 2021 | CNY | 8.93 | 9.13 | 8.93 | 9.03 | 9.03 | +0.04 (+0.44%) | 1,210,522 |
| 10 Nov 2021 | CNY | 9.07 | 9.08 | 8.87 | 8.99 | 8.99 | -0.08 (-0.88%) | 1,553,100 |
| 9 Nov 2021 | CNY | 8.9 | 9.19 | 8.86 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,202,200 |
| 8 Nov 2021 | CNY | 8.99 | 9.06 | 8.78 | 9 | 9 | +0.11 (+1.24%) | 1,073,351 |
| 5 Nov 2021 | CNY | 9.01 | 9.06 | 8.85 | 8.89 | 8.89 | -0.13 (-1.44%) | 1,247,600 |
| 4 Nov 2021 | CNY | 9.14 | 9.17 | 9.01 | 9.02 | 9.02 | -0.15 (-1.64%) | 1,515,000 |
| 3 Nov 2021 | CNY | 8.81 | 9.19 | 8.63 | 9.17 | 9.17 | +0.39 (+4.44%) | 3,130,722 |
| 2 Nov 2021 | CNY | 8.91 | 9.13 | 8.78 | 8.78 | 8.78 | -0.24 (-2.66%) | 3,513,500 |
| 1 Nov 2021 | CNY | 8.91 | 9.27 | 8.87 | 9.02 | 9.02 | -0.5 (-5.25%) | 4,991,742 |
| 29 Oct 2021 | CNY | 9.65 | 9.69 | 9.42 | 9.52 | 9.52 | -0.21 (-2.16%) | 3,139,500 |
| 28 Oct 2021 | CNY | 9.31 | 9.79 | 9.07 | 9.73 | 9.73 | +0.39 (+4.18%) | 5,578,341 |
| 27 Oct 2021 | CNY | 9.53 | 9.59 | 9.3 | 9.34 | 9.34 | -0.19 (-1.99%) | 3,054,680 |
| 26 Oct 2021 | CNY | 9.87 | 9.87 | 9.51 | 9.53 | 9.53 | -0.43 (-4.32%) | 4,034,795 |
| 25 Oct 2021 | CNY | 9.63 | 9.98 | 9.35 | 9.96 | 9.96 | +0.33 (+3.43%) | 6,869,239 |
| 22 Oct 2021 | CNY | 9.25 | 9.88 | 9.1 | 9.63 | 9.63 | +0.65 (+7.24%) | 8,479,083 |
| 21 Oct 2021 | CNY | 8.75 | 9.01 | 8.71 | 8.98 | 8.98 | +0.23 (+2.63%) | 2,224,000 |
| 20 Oct 2021 | CNY | 9.07 | 9.16 | 8.73 | 8.75 | 8.75 | -0.37 (-4.06%) | 3,054,781 |
| 19 Oct 2021 | CNY | 9.1 | 9.31 | 9.02 | 9.12 | 9.12 | 0.0 (0.0%) | 2,221,153 |
| 18 Oct 2021 | CNY | 9.25 | 9.35 | 8.99 | 9.12 | 9.12 | -0.17 (-1.83%) | 3,475,794 |
