| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 8.69 | 8.63 | 8.63 | 8.66 | 8.66 | +0.02 (+0.23%) | 4,340,255 |
| 22 Nov 2021 | CNY | 8.66 | 8.6 | 8.66 | 8.64 | 8.64 | -0.01 (-0.12%) | 2,882,483 |
| 19 Nov 2021 | CNY | 8.66 | 8.58 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 3,996,600 |
| 18 Nov 2021 | CNY | 8.65 | 8.6 | 8.65 | 8.6 | 8.6 | -0.05 (-0.58%) | 3,213,800 |
| 17 Nov 2021 | CNY | 8.65 | 8.62 | 8.63 | 8.65 | 8.65 | 0.0 (0.0%) | 2,864,900 |
| 16 Nov 2021 | CNY | 8.7 | 8.63 | 8.68 | 8.65 | 8.65 | -0.03 (-0.35%) | 3,608,083 |
| 15 Nov 2021 | CNY | 8.69 | 8.64 | 8.66 | 8.68 | 8.68 | +0.02 (+0.23%) | 3,585,400 |
| 12 Nov 2021 | CNY | 8.7 | 8.62 | 8.7 | 8.66 | 8.66 | -0.03 (-0.35%) | 4,349,300 |
| 11 Nov 2021 | CNY | 8.7 | 8.59 | 8.61 | 8.69 | 8.69 | +0.07 (+0.81%) | 5,761,640 |
| 10 Nov 2021 | CNY | 8.62 | 8.56 | 8.62 | 8.62 | 8.62 | +0.01 (+0.12%) | 3,021,240 |
| 9 Nov 2021 | CNY | 8.62 | 8.57 | 8.6 | 8.61 | 8.61 | 0.0 (0.0%) | 2,851,396 |
| 8 Nov 2021 | CNY | 8.62 | 8.54 | 8.57 | 8.61 | 8.61 | +0.04 (+0.47%) | 3,464,253 |
| 5 Nov 2021 | CNY | 8.64 | 8.57 | 8.64 | 8.57 | 8.57 | -0.03 (-0.35%) | 2,678,300 |
| 4 Nov 2021 | CNY | 8.62 | 8.57 | 8.58 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,042,146 |
| 3 Nov 2021 | CNY | 8.61 | 8.55 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 3,115,323 |
| 2 Nov 2021 | CNY | 8.69 | 8.56 | 8.68 | 8.58 | 8.58 | -0.12 (-1.38%) | 4,932,143 |
| 1 Nov 2021 | CNY | 8.74 | 8.58 | 8.67 | 8.7 | 8.7 | +0.08 (+0.93%) | 4,345,400 |
| 29 Oct 2021 | CNY | 8.63 | 8.55 | 8.59 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,342,488 |
| 28 Oct 2021 | CNY | 8.71 | 8.57 | 8.66 | 8.59 | 8.59 | -0.1 (-1.15%) | 5,256,416 |
| 27 Oct 2021 | CNY | 8.88 | 8.68 | 8.86 | 8.69 | 8.69 | -0.17 (-1.92%) | 7,552,640 |
| 26 Oct 2021 | CNY | 8.93 | 8.84 | 8.86 | 8.86 | 8.86 | -0.01 (-0.11%) | 3,969,000 |
| 25 Oct 2021 | CNY | 8.89 | 8.82 | 8.89 | 8.87 | 8.87 | -0.07 (-0.78%) | 4,905,668 |
| 22 Oct 2021 | CNY | 9.12 | 8.92 | 8.96 | 8.94 | 8.94 | -0.02 (-0.22%) | 10,300,197 |
| 21 Oct 2021 | CNY | 8.97 | 8.83 | 8.84 | 8.96 | 8.96 | +0.2 (+2.28%) | 11,623,599 |
| 20 Oct 2021 | CNY | 8.85 | 8.76 | 8.84 | 8.76 | 8.76 | -0.07 (-0.79%) | 3,974,736 |
| 19 Oct 2021 | CNY | 8.86 | 8.78 | 8.79 | 8.83 | 8.83 | +0.02 (+0.23%) | 3,504,400 |
| 18 Oct 2021 | CNY | 8.87 | 8.78 | 8.85 | 8.81 | 8.81 | -0.07 (-0.79%) | 4,695,368 |
| 15 Oct 2021 | CNY | 8.99 | 8.86 | 8.92 | 8.88 | 8.88 | -0.08 (-0.89%) | 5,518,611 |
| 14 Oct 2021 | CNY | 9.02 | 8.91 | 8.95 | 8.96 | 8.96 | -0.06 (-0.67%) | 5,213,016 |
| 13 Oct 2021 | CNY | 9.1 | 8.78 | 8.88 | 9.02 | 9.02 | +0.19 (+2.15%) | 10,724,755 |
