| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 8.25 | 8.38 | 8.25 | 8.36 | 8.36 | +0.07 (+0.84%) | 797,899 |
| 16 Nov 2021 | CNY | 8.36 | 8.37 | 8.25 | 8.29 | 8.29 | -0.09 (-1.07%) | 1,128,405 |
| 15 Nov 2021 | CNY | 8.18 | 8.44 | 8.16 | 8.38 | 8.38 | +0.21 (+2.57%) | 2,188,511 |
| 12 Nov 2021 | CNY | 8.16 | 8.19 | 8.05 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,057,191 |
| 11 Nov 2021 | CNY | 8.07 | 8.21 | 8.05 | 8.15 | 8.15 | +0.08 (+0.99%) | 1,296,790 |
| 10 Nov 2021 | CNY | 8.04 | 8.09 | 7.93 | 8.07 | 8.07 | 0.0 (0.0%) | 1,203,330 |
| 9 Nov 2021 | CNY | 8.06 | 8.1 | 8.04 | 8.07 | 8.07 | +0.02 (+0.25%) | 902,816 |
| 8 Nov 2021 | CNY | 7.93 | 8.06 | 7.91 | 8.05 | 8.05 | +0.13 (+1.64%) | 1,062,485 |
| 5 Nov 2021 | CNY | 7.95 | 8.03 | 7.92 | 7.92 | 7.92 | -0.02 (-0.25%) | 1,173,607 |
| 4 Nov 2021 | CNY | 7.84 | 7.98 | 7.83 | 7.94 | 7.94 | +0.09 (+1.15%) | 752,979 |
| 3 Nov 2021 | CNY | 7.8 | 7.88 | 7.79 | 7.85 | 7.85 | +0.05 (+0.64%) | 687,484 |
| 2 Nov 2021 | CNY | 7.89 | 7.97 | 7.78 | 7.8 | 7.8 | -0.13 (-1.64%) | 1,247,371 |
| 1 Nov 2021 | CNY | 7.9 | 7.98 | 7.82 | 7.93 | 7.93 | +0.05 (+0.63%) | 731,971 |
| 29 Oct 2021 | CNY | 7.86 | 7.93 | 7.79 | 7.88 | 7.88 | +0.1 (+1.29%) | 614,414 |
| 28 Oct 2021 | CNY | 8.01 | 8.01 | 7.76 | 7.78 | 7.78 | -0.22 (-2.75%) | 1,372,324 |
| 27 Oct 2021 | CNY | 8.24 | 8.29 | 7.91 | 8 | 8 | -0.24 (-2.91%) | 2,246,113 |
| 26 Oct 2021 | CNY | 8.31 | 8.31 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 512,976 |
| 25 Oct 2021 | CNY | 8.31 | 8.32 | 8.21 | 8.29 | 8.29 | +0.06 (+0.73%) | 430,028 |
| 22 Oct 2021 | CNY | 8.32 | 8.32 | 8.23 | 8.23 | 8.23 | -0.03 (-0.36%) | 891,165 |
| 21 Oct 2021 | CNY | 8.39 | 8.45 | 8.24 | 8.26 | 8.26 | -0.12 (-1.43%) | 1,420,124 |
| 20 Oct 2021 | CNY | 8.47 | 8.47 | 8.38 | 8.38 | 8.38 | -0.09 (-1.06%) | 930,064 |
| 19 Oct 2021 | CNY | 8.47 | 8.52 | 8.44 | 8.47 | 8.47 | -0.02 (-0.24%) | 525,637 |
| 18 Oct 2021 | CNY | 8.55 | 8.55 | 8.44 | 8.49 | 8.49 | -0.01 (-0.12%) | 706,363 |
| 15 Oct 2021 | CNY | 8.5 | 8.56 | 8.48 | 8.5 | 8.5 | -0.05 (-0.58%) | 566,635 |
| 14 Oct 2021 | CNY | 8.52 | 8.58 | 8.45 | 8.55 | 8.55 | +0.01 (+0.12%) | 735,904 |
| 13 Oct 2021 | CNY | 8.51 | 8.55 | 8.4 | 8.54 | 8.54 | +0.05 (+0.59%) | 920,612 |
| 12 Oct 2021 | CNY | 8.52 | 8.55 | 8.4 | 8.49 | 8.49 | -0.04 (-0.47%) | 1,163,300 |
| 11 Oct 2021 | CNY | 8.58 | 8.59 | 8.49 | 8.53 | 8.53 | 0.0 (0.0%) | 708,002 |
| 8 Oct 2021 | CNY | 8.37 | 8.54 | 8.37 | 8.53 | 8.53 | +0.17 (+2.03%) | 938,976 |
| 30 Sep 2021 | CNY | 8.33 | 8.41 | 8.31 | 8.36 | 8.36 | +0.04 (+0.48%) | 1,090,120 |
