| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 8.41 | 8.47 | 8.28 | 8.31 | 8.31 | -0.09 (-1.07%) | 14,949,155 |
| 24 Nov 2021 | CNY | 8.47 | 8.48 | 8.3 | 8.4 | 8.4 | -0.09 (-1.06%) | 24,024,819 |
| 23 Nov 2021 | CNY | 8.6 | 8.73 | 8.46 | 8.49 | 8.49 | -0.03 (-0.35%) | 40,702,181 |
| 22 Nov 2021 | CNY | 8.45 | 8.61 | 8.33 | 8.52 | 8.52 | +0.02 (+0.24%) | 25,518,239 |
| 19 Nov 2021 | CNY | 8.43 | 8.6 | 8.26 | 8.5 | 8.5 | +0.08 (+0.95%) | 30,120,793 |
| 18 Nov 2021 | CNY | 8.61 | 8.64 | 8.4 | 8.42 | 8.42 | -0.18 (-2.09%) | 29,966,854 |
| 17 Nov 2021 | CNY | 8.77 | 8.8 | 8.49 | 8.6 | 8.6 | -0.17 (-1.94%) | 37,236,226 |
| 16 Nov 2021 | CNY | 8.81 | 8.87 | 8.7 | 8.77 | 8.77 | -0.03 (-0.34%) | 21,403,752 |
| 15 Nov 2021 | CNY | 9.06 | 9.11 | 8.75 | 8.8 | 8.8 | -0.31 (-3.40%) | 43,152,433 |
| 12 Nov 2021 | CNY | 8.77 | 9.16 | 8.75 | 9.11 | 9.11 | +0.29 (+3.29%) | 56,327,613 |
| 11 Nov 2021 | CNY | 8.67 | 8.89 | 8.62 | 8.82 | 8.82 | +0.15 (+1.73%) | 34,613,343 |
| 10 Nov 2021 | CNY | 8.89 | 8.96 | 8.57 | 8.67 | 8.67 | -0.3 (-3.34%) | 50,910,161 |
| 9 Nov 2021 | CNY | 9.01 | 9.08 | 8.65 | 8.97 | 8.97 | -0.04 (-0.44%) | 51,364,531 |
| 8 Nov 2021 | CNY | 8.8 | 9.14 | 8.74 | 9.01 | 9.01 | +0.7 (+8.42%) | 143,826,722 |
| 5 Nov 2021 | CNY | 8.33 | 8.38 | 8.23 | 8.31 | 8.31 | -0.01 (-0.12%) | 16,672,023 |
| 4 Nov 2021 | CNY | 8.29 | 8.37 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 15,296,941 |
| 3 Nov 2021 | CNY | 8.41 | 8.46 | 8.15 | 8.31 | 8.31 | -0.16 (-1.89%) | 30,470,369 |
| 2 Nov 2021 | CNY | 8.3 | 8.52 | 8.14 | 8.47 | 8.47 | +0.04 (+0.47%) | 59,693,809 |
| 1 Nov 2021 | CNY | 8.3 | 8.57 | 7.85 | 8.43 | 8.43 | -0.08 (-0.94%) | 86,404,818 |
| 29 Oct 2021 | CNY | 7.95 | 8.53 | 7.94 | 8.51 | 8.51 | +0.53 (+6.64%) | 86,071,965 |
| 28 Oct 2021 | CNY | 7.95 | 8.24 | 7.92 | 7.98 | 7.98 | +0.03 (+0.38%) | 50,415,547 |
| 27 Oct 2021 | CNY | 8.04 | 8.09 | 7.89 | 7.95 | 7.95 | -0.08 (-1.00%) | 20,203,857 |
| 26 Oct 2021 | CNY | 7.92 | 8.23 | 7.92 | 8.03 | 8.03 | +0.05 (+0.63%) | 35,908,482 |
| 25 Oct 2021 | CNY | 7.91 | 8.03 | 7.8 | 7.98 | 7.98 | -0.09 (-1.12%) | 37,481,577 |
| 22 Oct 2021 | CNY | 8.17 | 8.26 | 7.99 | 8.07 | 8.07 | -0.11 (-1.34%) | 37,601,503 |
| 21 Oct 2021 | CNY | 8.15 | 8.25 | 8.08 | 8.18 | 8.18 | -0.05 (-0.61%) | 25,162,908 |
| 20 Oct 2021 | CNY | 8.15 | 8.33 | 8 | 8.23 | 8.23 | +0.03 (+0.37%) | 45,496,693 |
| 19 Oct 2021 | CNY | 8.25 | 8.32 | 8.1 | 8.2 | 8.2 | -0.14 (-1.68%) | 40,290,272 |
| 18 Oct 2021 | CNY | 8.3 | 8.42 | 8.17 | 8.34 | 8.34 | -0.01 (-0.12%) | 45,116,922 |
| 15 Oct 2021 | CNY | 8.48 | 8.55 | 8.31 | 8.35 | 8.35 | -0.24 (-2.79%) | 51,329,762 |
