| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.78 | 7.9 | 7.75 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,783,795 |
| 25 Nov 2021 | CNY | 7.8 | 7.92 | 7.75 | 7.87 | 7.87 | +0.06 (+0.77%) | 3,062,481 |
| 24 Nov 2021 | CNY | 7.77 | 7.84 | 7.66 | 7.81 | 7.81 | +0.04 (+0.51%) | 2,613,580 |
| 23 Nov 2021 | CNY | 7.73 | 7.8 | 7.61 | 7.77 | 7.77 | +0.09 (+1.17%) | 3,076,097 |
| 22 Nov 2021 | CNY | 7.62 | 7.97 | 7.61 | 7.68 | 7.68 | +0.09 (+1.19%) | 5,720,740 |
| 19 Nov 2021 | CNY | 7.24 | 7.67 | 7.24 | 7.59 | 7.59 | +0.25 (+3.41%) | 3,862,945 |
| 18 Nov 2021 | CNY | 7.3 | 7.66 | 7.28 | 7.34 | 7.34 | +0.06 (+0.82%) | 4,009,481 |
| 17 Nov 2021 | CNY | 7.19 | 7.28 | 7.16 | 7.28 | 7.28 | +0.09 (+1.25%) | 1,203,032 |
| 16 Nov 2021 | CNY | 7.28 | 7.28 | 7.19 | 7.19 | 7.19 | -0.07 (-0.96%) | 1,258,545 |
| 15 Nov 2021 | CNY | 7.19 | 7.28 | 7.19 | 7.26 | 7.26 | +0.04 (+0.55%) | 1,693,154 |
| 12 Nov 2021 | CNY | 7.18 | 7.23 | 7.12 | 7.22 | 7.22 | +0.03 (+0.42%) | 1,445,259 |
| 11 Nov 2021 | CNY | 7.15 | 7.2 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 1,551,000 |
| 10 Nov 2021 | CNY | 7.04 | 7.14 | 7 | 7.13 | 7.13 | +0.05 (+0.71%) | 1,301,607 |
| 9 Nov 2021 | CNY | 7.01 | 7.1 | 7 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,685,903 |
| 8 Nov 2021 | CNY | 6.9 | 7.07 | 6.9 | 7.06 | 7.06 | +0.15 (+2.17%) | 2,157,620 |
| 5 Nov 2021 | CNY | 6.89 | 7 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,228,305 |
| 4 Nov 2021 | CNY | 6.9 | 7.01 | 6.87 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,625,971 |
| 3 Nov 2021 | CNY | 6.88 | 6.99 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,061,328 |
| 2 Nov 2021 | CNY | 7.08 | 7.1 | 6.84 | 6.93 | 6.93 | -0.15 (-2.12%) | 1,788,348 |
| 1 Nov 2021 | CNY | 7.09 | 7.16 | 6.99 | 7.08 | 7.08 | +0.03 (+0.43%) | 1,648,968 |
| 29 Oct 2021 | CNY | 7 | 7.05 | 6.86 | 7.05 | 7.05 | +0.14 (+2.03%) | 1,524,705 |
| 28 Oct 2021 | CNY | 6.88 | 6.93 | 6.76 | 6.91 | 6.91 | 0.0 (0.0%) | 2,010,655 |
| 27 Oct 2021 | CNY | 7.14 | 7.14 | 6.88 | 6.91 | 6.91 | -0.15 (-2.12%) | 1,952,286 |
| 26 Oct 2021 | CNY | 7.11 | 7.17 | 7.05 | 7.06 | 7.06 | -0.05 (-0.70%) | 1,568,344 |
| 25 Oct 2021 | CNY | 7.41 | 7.41 | 7.07 | 7.11 | 7.11 | -0.01 (-0.14%) | 2,784,560 |
| 22 Oct 2021 | CNY | 7.23 | 7.34 | 7.11 | 7.12 | 7.12 | -0.11 (-1.52%) | 1,553,652 |
| 21 Oct 2021 | CNY | 7.35 | 7.4 | 7.21 | 7.23 | 7.23 | -0.11 (-1.50%) | 1,406,238 |
| 20 Oct 2021 | CNY | 7.55 | 7.56 | 7.33 | 7.34 | 7.34 | -0.12 (-1.61%) | 1,018,866 |
| 19 Oct 2021 | CNY | 7.49 | 7.54 | 7.44 | 7.46 | 7.46 | -0.08 (-1.06%) | 873,912 |
| 18 Oct 2021 | CNY | 7.41 | 7.56 | 7.32 | 7.54 | 7.54 | +0.11 (+1.48%) | 1,511,327 |
