| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 8.72 | 8.72 | 8.43 | 8.59 | 8.59 | -0.08 (-0.92%) | 4,235,990 |
| 25 Nov 2021 | CNY | 8.44 | 8.92 | 8.31 | 8.67 | 8.67 | +0.3 (+3.58%) | 11,396,381 |
| 24 Nov 2021 | CNY | 8.3 | 8.43 | 8.17 | 8.37 | 8.37 | 0.0 (0.0%) | 2,448,441 |
| 23 Nov 2021 | CNY | 8.25 | 8.38 | 8.18 | 8.37 | 8.37 | +0.17 (+2.07%) | 3,075,131 |
| 22 Nov 2021 | CNY | 8.27 | 8.27 | 8.11 | 8.2 | 8.2 | -0.01 (-0.12%) | 1,320,088 |
| 19 Nov 2021 | CNY | 8.2 | 8.28 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 1,840,281 |
| 18 Nov 2021 | CNY | 8.22 | 8.45 | 8.08 | 8.1 | 8.1 | -0.2 (-2.41%) | 2,270,567 |
| 17 Nov 2021 | CNY | 8.28 | 8.38 | 8.2 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,692,890 |
| 16 Nov 2021 | CNY | 8.49 | 8.49 | 8.23 | 8.26 | 8.26 | -0.18 (-2.13%) | 2,393,509 |
| 15 Nov 2021 | CNY | 8.4 | 8.56 | 8.28 | 8.44 | 8.44 | +0.14 (+1.69%) | 2,580,593 |
| 12 Nov 2021 | CNY | 8.24 | 8.43 | 8.21 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,534,261 |
| 11 Nov 2021 | CNY | 8.41 | 8.43 | 8.2 | 8.26 | 8.26 | -0.15 (-1.78%) | 3,072,040 |
| 10 Nov 2021 | CNY | 7.96 | 8.5 | 7.9 | 8.41 | 8.41 | +0.45 (+5.65%) | 6,243,823 |
| 9 Nov 2021 | CNY | 7.95 | 8.16 | 7.91 | 7.96 | 7.96 | -0.01 (-0.13%) | 1,700,071 |
| 8 Nov 2021 | CNY | 8.01 | 8.04 | 7.87 | 7.97 | 7.97 | -0.01 (-0.13%) | 1,309,172 |
| 5 Nov 2021 | CNY | 7.64 | 8.16 | 7.58 | 7.98 | 7.98 | +0.33 (+4.31%) | 4,287,137 |
| 4 Nov 2021 | CNY | 7.62 | 7.68 | 7.56 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,024,345 |
| 3 Nov 2021 | CNY | 7.44 | 7.66 | 7.35 | 7.63 | 7.63 | +0.19 (+2.55%) | 1,927,896 |
| 2 Nov 2021 | CNY | 7.74 | 7.74 | 7.41 | 7.44 | 7.44 | -0.14 (-1.85%) | 1,988,285 |
| 1 Nov 2021 | CNY | 7.71 | 7.71 | 7.55 | 7.58 | 7.58 | -0.08 (-1.04%) | 2,528,631 |
| 29 Oct 2021 | CNY | 7.53 | 7.73 | 7.47 | 7.66 | 7.66 | +0.11 (+1.46%) | 1,926,102 |
| 28 Oct 2021 | CNY | 7.73 | 7.85 | 7.54 | 7.55 | 7.55 | -0.19 (-2.45%) | 1,845,036 |
| 27 Oct 2021 | CNY | 7.9 | 7.93 | 7.74 | 7.74 | 7.74 | -0.16 (-2.03%) | 1,657,936 |
| 26 Oct 2021 | CNY | 7.91 | 7.95 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 757,312 |
| 25 Oct 2021 | CNY | 7.96 | 7.97 | 7.77 | 7.91 | 7.91 | -0.05 (-0.63%) | 1,828,596 |
| 22 Oct 2021 | CNY | 8.15 | 8.23 | 7.9 | 7.96 | 7.96 | -0.18 (-2.21%) | 3,108,929 |
| 21 Oct 2021 | CNY | 8.47 | 8.48 | 8.14 | 8.14 | 8.14 | -0.34 (-4.01%) | 2,721,174 |
| 20 Oct 2021 | CNY | 8.55 | 8.68 | 8.4 | 8.48 | 8.48 | -0.1 (-1.17%) | 1,866,027 |
| 19 Oct 2021 | CNY | 8.57 | 8.7 | 8.55 | 8.58 | 8.58 | -0.12 (-1.38%) | 1,188,085 |
| 18 Oct 2021 | CNY | 8.6 | 8.77 | 8.57 | 8.7 | 8.7 | +0.09 (+1.05%) | 778,026 |
