| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.54 | 8.64 | 8.41 | 8.58 | 8.58 | +0.02 (+0.23%) | 8,024,195 |
| 25 Nov 2021 | CNY | 8.56 | 8.73 | 8.52 | 8.56 | 8.56 | -0.01 (-0.12%) | 11,123,965 |
| 24 Nov 2021 | CNY | 8.55 | 8.75 | 8.44 | 8.57 | 8.57 | -0.07 (-0.81%) | 15,046,493 |
| 23 Nov 2021 | CNY | 8.36 | 8.71 | 8.31 | 8.64 | 8.64 | +0.28 (+3.35%) | 20,191,444 |
| 22 Nov 2021 | CNY | 8.43 | 8.55 | 8.33 | 8.36 | 8.36 | -0.13 (-1.53%) | 11,533,481 |
| 19 Nov 2021 | CNY | 8.43 | 8.53 | 8.33 | 8.49 | 8.49 | +0.04 (+0.47%) | 13,000,150 |
| 18 Nov 2021 | CNY | 8.73 | 8.73 | 8.43 | 8.45 | 8.45 | -0.27 (-3.10%) | 17,439,056 |
| 17 Nov 2021 | CNY | 8.88 | 8.91 | 8.64 | 8.72 | 8.72 | -0.12 (-1.36%) | 19,430,064 |
| 16 Nov 2021 | CNY | 9.25 | 9.25 | 8.77 | 8.84 | 8.84 | -0.44 (-4.74%) | 36,243,588 |
| 15 Nov 2021 | CNY | 8.61 | 9.28 | 8.55 | 9.28 | 9.28 | +0.84 (+9.95%) | 43,395,777 |
| 12 Nov 2021 | CNY | 8.05 | 8.58 | 7.96 | 8.44 | 8.44 | +0.42 (+5.24%) | 19,001,957 |
| 11 Nov 2021 | CNY | 7.99 | 8.06 | 7.94 | 8.02 | 8.02 | -0.02 (-0.25%) | 6,834,007 |
| 10 Nov 2021 | CNY | 8.03 | 8.08 | 7.87 | 8.04 | 8.04 | 0.0 (0.0%) | 5,821,454 |
| 9 Nov 2021 | CNY | 7.91 | 8.08 | 7.87 | 8.04 | 8.04 | +0.14 (+1.77%) | 6,302,551 |
| 8 Nov 2021 | CNY | 7.99 | 8.09 | 7.89 | 7.9 | 7.9 | -0.19 (-2.35%) | 8,451,162 |
| 5 Nov 2021 | CNY | 7.97 | 8.22 | 7.94 | 8.09 | 8.09 | +0.1 (+1.25%) | 9,628,728 |
| 4 Nov 2021 | CNY | 7.83 | 8.02 | 7.76 | 7.99 | 7.99 | +0.17 (+2.17%) | 7,312,589 |
| 3 Nov 2021 | CNY | 7.87 | 7.92 | 7.77 | 7.82 | 7.82 | -0.05 (-0.64%) | 4,855,573 |
| 2 Nov 2021 | CNY | 7.86 | 7.94 | 7.75 | 7.87 | 7.87 | 0.0 (0.0%) | 6,624,492 |
| 1 Nov 2021 | CNY | 7.67 | 7.93 | 7.6 | 7.87 | 7.87 | +0.15 (+1.94%) | 8,692,760 |
| 29 Oct 2021 | CNY | 7.65 | 7.79 | 7.57 | 7.72 | 7.72 | -0.03 (-0.39%) | 8,680,740 |
| 28 Oct 2021 | CNY | 7.57 | 7.78 | 7.47 | 7.75 | 7.75 | +0.21 (+2.79%) | 8,601,021 |
| 27 Oct 2021 | CNY | 7.67 | 7.72 | 7.49 | 7.54 | 7.54 | -0.11 (-1.44%) | 5,840,781 |
| 26 Oct 2021 | CNY | 7.79 | 7.85 | 7.6 | 7.65 | 7.65 | -0.14 (-1.80%) | 6,316,597 |
| 25 Oct 2021 | CNY | 7.84 | 7.86 | 7.71 | 7.79 | 7.79 | -0.07 (-0.89%) | 5,249,986 |
| 22 Oct 2021 | CNY | 7.89 | 7.99 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 7,206,251 |
| 21 Oct 2021 | CNY | 8.03 | 8.08 | 7.85 | 7.88 | 7.88 | -0.17 (-2.11%) | 7,625,955 |
| 20 Oct 2021 | CNY | 8.19 | 8.22 | 8.03 | 8.05 | 8.05 | -0.13 (-1.59%) | 7,803,289 |
| 19 Oct 2021 | CNY | 8.42 | 8.52 | 8.16 | 8.18 | 8.18 | -0.25 (-2.97%) | 10,754,300 |
| 18 Oct 2021 | CNY | 8.4 | 8.51 | 8.31 | 8.43 | 8.43 | +0.14 (+1.69%) | 13,636,110 |
