| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 7.57 | 7.7 | 7.57 | 7.68 | 7.68 | +0.02 (+0.26%) | 1,516,640 |
| 26 Nov 2021 | CNY | 7.65 | 7.81 | 7.56 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,596,820 |
| 25 Nov 2021 | CNY | 7.76 | 7.78 | 7.62 | 7.67 | 7.67 | -0.1 (-1.29%) | 1,701,100 |
| 24 Nov 2021 | CNY | 7.49 | 7.8 | 7.4 | 7.77 | 7.77 | +0.28 (+3.74%) | 5,262,300 |
| 23 Nov 2021 | CNY | 7.67 | 7.7 | 7.44 | 7.49 | 7.49 | -0.17 (-2.22%) | 3,482,017 |
| 22 Nov 2021 | CNY | 7.85 | 7.85 | 7.61 | 7.66 | 7.66 | -0.19 (-2.42%) | 3,002,840 |
| 19 Nov 2021 | CNY | 7.31 | 7.87 | 7.31 | 7.85 | 7.85 | +0.54 (+7.39%) | 7,101,325 |
| 18 Nov 2021 | CNY | 7.42 | 7.46 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 1,551,280 |
| 17 Nov 2021 | CNY | 7.14 | 7.43 | 7.06 | 7.35 | 7.35 | +0.26 (+3.67%) | 2,521,040 |
| 16 Nov 2021 | CNY | 7.24 | 7.25 | 7.08 | 7.09 | 7.09 | -0.15 (-2.07%) | 1,645,360 |
| 15 Nov 2021 | CNY | 7.2 | 7.29 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 1,660,500 |
| 12 Nov 2021 | CNY | 7.23 | 7.34 | 7.07 | 7.24 | 7.24 | +0.04 (+0.56%) | 2,283,300 |
| 11 Nov 2021 | CNY | 7.27 | 7.32 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 1,023,300 |
| 10 Nov 2021 | CNY | 7.26 | 7.31 | 7.21 | 7.27 | 7.27 | -0.04 (-0.55%) | 816,320 |
| 9 Nov 2021 | CNY | 7.34 | 7.34 | 7.1 | 7.31 | 7.31 | +0.01 (+0.14%) | 963,957 |
| 8 Nov 2021 | CNY | 7.31 | 7.42 | 7.27 | 7.3 | 7.3 | -0.02 (-0.27%) | 1,043,417 |
| 5 Nov 2021 | CNY | 7.28 | 7.35 | 7.15 | 7.32 | 7.32 | +0.06 (+0.83%) | 1,661,420 |
| 4 Nov 2021 | CNY | 7.08 | 7.27 | 7.04 | 7.26 | 7.26 | +0.16 (+2.25%) | 1,390,397 |
| 3 Nov 2021 | CNY | 7.26 | 7.33 | 7.09 | 7.1 | 7.1 | -0.15 (-2.07%) | 1,127,300 |
| 2 Nov 2021 | CNY | 7.08 | 7.26 | 7.02 | 7.25 | 7.25 | +0.11 (+1.54%) | 1,675,037 |
| 1 Nov 2021 | CNY | 7.2 | 7.2 | 7.01 | 7.14 | 7.14 | -0.05 (-0.70%) | 2,449,597 |
| 29 Oct 2021 | CNY | 7.26 | 7.35 | 7.1 | 7.19 | 7.19 | -0.07 (-0.96%) | 1,885,420 |
| 28 Oct 2021 | CNY | 7.3 | 7.48 | 7.23 | 7.26 | 7.26 | -0.07 (-0.95%) | 1,844,700 |
| 27 Oct 2021 | CNY | 7.52 | 7.52 | 7.32 | 7.33 | 7.33 | -0.06 (-0.81%) | 1,421,900 |
| 26 Oct 2021 | CNY | 7.44 | 7.59 | 7.27 | 7.39 | 7.39 | -0.07 (-0.94%) | 2,639,780 |
| 25 Oct 2021 | CNY | 7.41 | 7.8 | 7.36 | 7.46 | 7.46 | +0.03 (+0.40%) | 2,645,180 |
| 22 Oct 2021 | CNY | 7.42 | 7.52 | 7.25 | 7.43 | 7.43 | 0.0 (0.0%) | 3,773,800 |
| 21 Oct 2021 | CNY | 7.8 | 7.86 | 7.43 | 7.43 | 7.43 | -0.43 (-5.47%) | 3,497,297 |
| 20 Oct 2021 | CNY | 7.58 | 7.86 | 7.55 | 7.86 | 7.86 | +0.18 (+2.34%) | 3,691,391 |
| 19 Oct 2021 | CNY | 7.74 | 7.92 | 7.52 | 7.68 | 7.68 | -0.02 (-0.26%) | 3,525,460 |
