| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 7.41 | 6.96 | 7.14 | 7.4 | 7.4 | +0.26 (+3.64%) | 14,212,542 |
| 19 Nov 2021 | CNY | 7.33 | 7.01 | 7.28 | 7.14 | 7.14 | -0.03 (-0.42%) | 10,036,303 |
| 18 Nov 2021 | CNY | 7.45 | 7.12 | 7.37 | 7.17 | 7.17 | +0.06 (+0.84%) | 22,000,917 |
| 17 Nov 2021 | CNY | 7.11 | 6.46 | 6.46 | 7.11 | 7.11 | +0.65 (+10.06%) | 11,365,950 |
| 16 Nov 2021 | CNY | 6.75 | 6.43 | 6.56 | 6.46 | 6.46 | -0.12 (-1.82%) | 5,258,650 |
| 15 Nov 2021 | CNY | 6.85 | 6.55 | 6.78 | 6.58 | 6.58 | -0.16 (-2.37%) | 6,017,513 |
| 12 Nov 2021 | CNY | 6.81 | 6.52 | 6.58 | 6.74 | 6.74 | +0.18 (+2.74%) | 5,583,200 |
| 11 Nov 2021 | CNY | 6.81 | 6.53 | 6.73 | 6.56 | 6.56 | -0.19 (-2.81%) | 8,287,350 |
| 10 Nov 2021 | CNY | 6.85 | 6.68 | 6.73 | 6.75 | 6.75 | -0.01 (-0.15%) | 6,408,241 |
| 9 Nov 2021 | CNY | 6.92 | 6.67 | 6.77 | 6.76 | 6.76 | -0.02 (-0.29%) | 7,041,107 |
| 8 Nov 2021 | CNY | 7.35 | 6.68 | 7.21 | 6.78 | 6.78 | -0.4 (-5.57%) | 16,682,094 |
| 5 Nov 2021 | CNY | 7.4 | 7.05 | 7.39 | 7.18 | 7.18 | -0.22 (-2.97%) | 16,030,400 |
| 4 Nov 2021 | CNY | 7.5 | 6.84 | 7.17 | 7.4 | 7.4 | +0.23 (+3.21%) | 23,623,723 |
| 3 Nov 2021 | CNY | 7.17 | 6.37 | 6.42 | 7.17 | 7.17 | +0.65 (+9.97%) | 15,485,063 |
| 2 Nov 2021 | CNY | 6.68 | 6.36 | 6.36 | 6.52 | 6.52 | +0.21 (+3.33%) | 12,253,800 |
| 1 Nov 2021 | CNY | 6.41 | 6 | 6.2 | 6.31 | 6.31 | +0.31 (+5.17%) | 9,617,489 |
| 29 Oct 2021 | CNY | 6.21 | 5.83 | 6.08 | 6 | 6 | -0.08 (-1.32%) | 7,303,101 |
| 28 Oct 2021 | CNY | 6.3 | 6 | 6.19 | 6.08 | 6.08 | -0.11 (-1.78%) | 6,154,002 |
| 27 Oct 2021 | CNY | 6.33 | 5.85 | 5.9 | 6.19 | 6.19 | +0.27 (+4.56%) | 10,784,701 |
| 26 Oct 2021 | CNY | 5.99 | 5.58 | 5.62 | 5.92 | 5.92 | +0.29 (+5.15%) | 10,575,301 |
| 25 Oct 2021 | CNY | 5.67 | 5.53 | 5.58 | 5.63 | 5.63 | +0.1 (+1.81%) | 5,340,901 |
| 22 Oct 2021 | CNY | 5.61 | 5.48 | 5.57 | 5.53 | 5.53 | -0.02 (-0.36%) | 5,137,263 |
| 21 Oct 2021 | CNY | 5.63 | 5.41 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 7,191,102 |
| 20 Oct 2021 | CNY | 5.74 | 5.51 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 7,983,402 |
| 19 Oct 2021 | CNY | 5.83 | 5.46 | 5.82 | 5.66 | 5.66 | -0.17 (-2.92%) | 15,603,287 |
| 18 Oct 2021 | CNY | 6.1 | 5.63 | 5.63 | 5.83 | 5.83 | -0.43 (-6.87%) | 17,243,000 |
| 15 Oct 2021 | CNY | 6.94 | 6.26 | 6.94 | 6.26 | 6.26 | -0.69 (-9.93%) | 11,637,400 |
| 14 Oct 2021 | CNY | 7.32 | 6.85 | 7.1 | 6.95 | 6.95 | -0.2 (-2.80%) | 8,565,600 |
| 13 Oct 2021 | CNY | 7.43 | 7.12 | 7.41 | 7.15 | 7.15 | -0.27 (-3.64%) | 5,850,423 |
| 12 Oct 2021 | CNY | 7.43 | 7.1 | 7.3 | 7.42 | 7.42 | +0.12 (+1.64%) | 7,696,930 |
