| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 9.7 | 9.9 | 9.29 | 9.41 | 9.41 | -0.24 (-2.49%) | 8,073,302 |
| 16 Nov 2021 | CNY | 8.77 | 9.65 | 8.74 | 9.65 | 9.65 | +0.88 (+10.03%) | 6,777,602 |
| 15 Nov 2021 | CNY | 8.73 | 8.83 | 8.65 | 8.77 | 8.77 | +0.12 (+1.39%) | 897,344 |
| 12 Nov 2021 | CNY | 8.75 | 8.79 | 8.62 | 8.65 | 8.65 | -0.03 (-0.35%) | 550,900 |
| 11 Nov 2021 | CNY | 8.55 | 8.75 | 8.55 | 8.68 | 8.68 | +0.09 (+1.05%) | 1,010,342 |
| 10 Nov 2021 | CNY | 8.5 | 8.59 | 8.44 | 8.59 | 8.59 | +0.07 (+0.82%) | 779,500 |
| 9 Nov 2021 | CNY | 8.51 | 8.54 | 8.46 | 8.52 | 8.52 | +0.05 (+0.59%) | 656,500 |
| 8 Nov 2021 | CNY | 8.42 | 8.6 | 8.41 | 8.47 | 8.47 | +0.07 (+0.83%) | 577,300 |
| 5 Nov 2021 | CNY | 8.43 | 8.48 | 8.36 | 8.4 | 8.4 | -0.02 (-0.24%) | 554,800 |
| 4 Nov 2021 | CNY | 8.38 | 8.44 | 8.34 | 8.42 | 8.42 | +0.04 (+0.48%) | 412,458 |
| 3 Nov 2021 | CNY | 8.27 | 8.43 | 8.27 | 8.38 | 8.38 | +0.12 (+1.45%) | 439,100 |
| 2 Nov 2021 | CNY | 8.44 | 8.55 | 8.24 | 8.26 | 8.26 | -0.2 (-2.36%) | 666,542 |
| 1 Nov 2021 | CNY | 8.42 | 8.48 | 8.29 | 8.46 | 8.46 | +0.06 (+0.71%) | 631,100 |
| 29 Oct 2021 | CNY | 8.37 | 8.48 | 8.26 | 8.4 | 8.4 | +0.03 (+0.36%) | 802,000 |
| 28 Oct 2021 | CNY | 8.6 | 8.68 | 8.36 | 8.37 | 8.37 | -0.23 (-2.67%) | 600,000 |
| 27 Oct 2021 | CNY | 8.88 | 8.92 | 8.56 | 8.6 | 8.6 | -0.33 (-3.70%) | 767,609 |
| 26 Oct 2021 | CNY | 8.95 | 8.96 | 8.88 | 8.93 | 8.93 | -0.02 (-0.22%) | 310,000 |
| 25 Oct 2021 | CNY | 8.98 | 8.99 | 8.9 | 8.95 | 8.95 | -0.03 (-0.33%) | 365,700 |
| 22 Oct 2021 | CNY | 8.91 | 9.08 | 8.88 | 8.98 | 8.98 | +0.06 (+0.67%) | 573,362 |
| 21 Oct 2021 | CNY | 8.95 | 9.03 | 8.88 | 8.92 | 8.92 | -0.06 (-0.67%) | 412,005 |
| 20 Oct 2021 | CNY | 9.04 | 9.1 | 8.95 | 8.98 | 8.98 | -0.06 (-0.66%) | 378,100 |
| 19 Oct 2021 | CNY | 9.07 | 9.1 | 9.02 | 9.04 | 9.04 | -0.02 (-0.22%) | 224,900 |
| 18 Oct 2021 | CNY | 9.09 | 9.1 | 8.94 | 9.06 | 9.06 | +0.01 (+0.11%) | 359,500 |
| 15 Oct 2021 | CNY | 9.11 | 9.17 | 9.04 | 9.05 | 9.05 | -0.1 (-1.09%) | 377,400 |
| 14 Oct 2021 | CNY | 9.11 | 9.17 | 9.06 | 9.15 | 9.15 | +0.04 (+0.44%) | 419,500 |
| 13 Oct 2021 | CNY | 9.06 | 9.12 | 8.97 | 9.11 | 9.11 | +0.06 (+0.66%) | 507,000 |
| 12 Oct 2021 | CNY | 9.02 | 9.15 | 8.94 | 9.05 | 9.05 | -0.06 (-0.66%) | 717,100 |
| 11 Oct 2021 | CNY | 9.13 | 9.16 | 9.02 | 9.11 | 9.11 | +0.05 (+0.55%) | 500,600 |
| 8 Oct 2021 | CNY | 8.93 | 9.09 | 8.93 | 9.06 | 9.06 | +0.16 (+1.80%) | 558,500 |
| 30 Sep 2021 | CNY | 8.97 | 8.97 | 8.87 | 8.9 | 8.9 | +0.03 (+0.34%) | 404,166 |
