| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 8.97 | 8.18 | 8.25 | 8.85 | 8.85 | +0.700 (+8.59%) | 32,122,490 |
| 30 Nov 2021 | CNY | 8.22 | 8.03 | 8.1 | 8.15 | 8.15 | +0.040 (+0.49%) | 8,049,111 |
| 29 Nov 2021 | CNY | 8.27 | 7.94 | 8.14 | 8.11 | 8.11 | -0.220 (-2.64%) | 10,286,057 |
| 26 Nov 2021 | CNY | 8.57 | 8.11 | 8.19 | 8.33 | 8.33 | +0.100 (+1.22%) | 17,009,733 |
| 25 Nov 2021 | CNY | 8.5 | 8.2 | 8.44 | 8.23 | 8.23 | +0.020 (+0.24%) | 13,701,932 |
| 24 Nov 2021 | CNY | 8.35 | 8.16 | 8.33 | 8.21 | 8.21 | -0.140 (-1.68%) | 12,620,653 |
| 23 Nov 2021 | CNY | 8.45 | 8.21 | 8.34 | 8.35 | 8.35 | -0.300 (-3.47%) | 21,206,582 |
| 22 Nov 2021 | CNY | 8.85 | 8.13 | 8.2 | 8.65 | 8.65 | +0.470 (+5.75%) | 28,467,259 |
| 19 Nov 2021 | CNY | 8.31 | 7.86 | 8.02 | 8.18 | 8.18 | +0.070 (+0.86%) | 18,127,408 |
| 18 Nov 2021 | CNY | 8.43 | 8.04 | 8.43 | 8.11 | 8.11 | -0.120 (-1.46%) | 26,980,637 |
| 17 Nov 2021 | CNY | 8.23 | 7.51 | 7.51 | 8.23 | 8.23 | +0.750 (+10.03%) | 13,464,644 |
| 16 Nov 2021 | CNY | 7.55 | 7.39 | 7.5 | 7.48 | 7.48 | 0.0 (0.0%) | 6,465,691 |
| 15 Nov 2021 | CNY | 7.51 | 7.27 | 7.29 | 7.48 | 7.48 | +0.210 (+2.89%) | 7,378,300 |
| 12 Nov 2021 | CNY | 7.43 | 7.21 | 7.38 | 7.27 | 7.27 | -0.120 (-1.62%) | 6,189,700 |
| 11 Nov 2021 | CNY | 7.44 | 7.21 | 7.27 | 7.39 | 7.39 | +0.110 (+1.51%) | 6,862,387 |
| 10 Nov 2021 | CNY | 7.29 | 7.04 | 7.21 | 7.28 | 7.28 | +0.050 (+0.69%) | 7,947,251 |
| 9 Nov 2021 | CNY | 7.4 | 7.21 | 7.34 | 7.23 | 7.23 | -0.110 (-1.50%) | 6,886,720 |
| 8 Nov 2021 | CNY | 7.46 | 7.2 | 7.35 | 7.34 | 7.34 | +0.050 (+0.69%) | 8,078,208 |
| 5 Nov 2021 | CNY | 7.51 | 7.2 | 7.48 | 7.29 | 7.29 | -0.230 (-3.06%) | 11,527,528 |
| 4 Nov 2021 | CNY | 7.68 | 7.49 | 7.64 | 7.52 | 7.52 | -0.070 (-0.92%) | 7,886,371 |
| 3 Nov 2021 | CNY | 7.62 | 7.33 | 7.44 | 7.59 | 7.59 | +0.170 (+2.29%) | 9,905,771 |
| 2 Nov 2021 | CNY | 8.02 | 7.31 | 8.02 | 7.42 | 7.42 | -0.450 (-5.72%) | 12,847,875 |
| 1 Nov 2021 | CNY | 8.15 | 7.84 | 8.04 | 7.87 | 7.87 | -0.180 (-2.24%) | 9,538,100 |
| 29 Oct 2021 | CNY | 8.09 | 7.55 | 7.56 | 8.05 | 8.05 | +0.430 (+5.64%) | 14,423,704 |
| 28 Oct 2021 | CNY | 8.1 | 7.57 | 7.88 | 7.62 | 7.62 | -0.480 (-5.93%) | 13,533,516 |
| 27 Oct 2021 | CNY | 8.35 | 8.04 | 8.23 | 8.1 | 8.1 | -0.220 (-2.64%) | 10,839,013 |
| 26 Oct 2021 | CNY | 8.49 | 8.18 | 8.29 | 8.32 | 8.32 | +0.080 (+0.97%) | 13,003,800 |
| 25 Oct 2021 | CNY | 8.37 | 7.92 | 7.98 | 8.24 | 8.24 | +0.240 (+3%) | 11,500,100 |
| 22 Oct 2021 | CNY | 8.35 | 7.97 | 8.33 | 8.0 | 8.0 | -0.280 (-3.38%) | 12,207,907 |
| 21 Oct 2021 | CNY | 8.5 | 8.23 | 8.36 | 8.28 | 8.28 | -0.130 (-1.55%) | 13,406,206 |