| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | CNY | 5.21 | 5.27 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 16,310,752 |
| 11 Nov 2021 | CNY | 5.19 | 5.25 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 14,360,450 |
| 10 Nov 2021 | CNY | 5.2 | 5.21 | 5.05 | 5.17 | 5.17 | -0.03 (-0.58%) | 13,938,911 |
| 9 Nov 2021 | CNY | 5.23 | 5.29 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 11,479,400 |
| 8 Nov 2021 | CNY | 5.18 | 5.28 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 13,914,802 |
| 5 Nov 2021 | CNY | 5.45 | 5.45 | 5.17 | 5.18 | 5.18 | -0.25 (-4.60%) | 20,967,341 |
| 4 Nov 2021 | CNY | 5.55 | 5.58 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 14,803,700 |
| 3 Nov 2021 | CNY | 5.53 | 5.6 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 11,905,958 |
| 2 Nov 2021 | CNY | 5.8 | 5.8 | 5.4 | 5.5 | 5.5 | -0.26 (-4.51%) | 17,123,900 |
| 1 Nov 2021 | CNY | 5.83 | 5.85 | 5.66 | 5.76 | 5.76 | -0.09 (-1.54%) | 17,593,900 |
| 29 Oct 2021 | CNY | 5.78 | 5.9 | 5.63 | 5.85 | 5.85 | +0.15 (+2.63%) | 13,016,601 |
| 28 Oct 2021 | CNY | 5.96 | 6.04 | 5.37 | 5.7 | 5.7 | -0.27 (-4.52%) | 14,200,241 |
| 27 Oct 2021 | CNY | 5.99 | 6.05 | 5.83 | 5.97 | 5.97 | -0.13 (-2.13%) | 18,526,710 |
| 26 Oct 2021 | CNY | 6.31 | 6.34 | 6.02 | 6.1 | 6.1 | -0.14 (-2.24%) | 19,843,400 |
| 25 Oct 2021 | CNY | 6.24 | 6.38 | 6.16 | 6.24 | 6.24 | 0.0 (0.0%) | 13,055,310 |
| 22 Oct 2021 | CNY | 6.39 | 6.44 | 6.18 | 6.24 | 6.24 | -0.18 (-2.80%) | 16,160,900 |
| 21 Oct 2021 | CNY | 6.43 | 6.58 | 6.4 | 6.42 | 6.42 | -0.08 (-1.23%) | 13,767,841 |
| 20 Oct 2021 | CNY | 6.65 | 6.65 | 6.35 | 6.5 | 6.5 | -0.09 (-1.37%) | 17,934,401 |
| 19 Oct 2021 | CNY | 6.68 | 6.69 | 6.48 | 6.59 | 6.59 | -0.1 (-1.49%) | 16,089,463 |
| 18 Oct 2021 | CNY | 6.21 | 6.71 | 6.21 | 6.69 | 6.69 | +0.35 (+5.52%) | 24,811,203 |
| 15 Oct 2021 | CNY | 6.64 | 6.66 | 6.33 | 6.34 | 6.34 | -0.22 (-3.35%) | 18,702,602 |
| 14 Oct 2021 | CNY | 6.47 | 6.65 | 6.38 | 6.56 | 6.56 | -0.02 (-0.30%) | 11,859,737 |
| 13 Oct 2021 | CNY | 6.61 | 6.65 | 6.41 | 6.58 | 6.58 | -0.07 (-1.05%) | 14,739,526 |
| 12 Oct 2021 | CNY | 6.71 | 6.8 | 6.56 | 6.65 | 6.65 | -0.09 (-1.34%) | 14,216,565 |
| 11 Oct 2021 | CNY | 6.86 | 6.89 | 6.58 | 6.74 | 6.74 | -0.02 (-0.30%) | 18,001,422 |
| 8 Oct 2021 | CNY | 6.78 | 6.86 | 6.44 | 6.76 | 6.76 | +0.12 (+1.81%) | 27,910,400 |
| 30 Sep 2021 | CNY | 6.25 | 6.71 | 6.2 | 6.64 | 6.64 | +0.46 (+7.44%) | 33,990,501 |
| 29 Sep 2021 | CNY | 6.47 | 6.58 | 6.13 | 6.18 | 6.18 | -0.38 (-5.79%) | 24,142,577 |
| 28 Sep 2021 | CNY | 6.46 | 6.76 | 6.43 | 6.56 | 6.56 | +0.05 (+0.77%) | 28,604,917 |
| 27 Sep 2021 | CNY | 7.16 | 7.17 | 6.51 | 6.51 | 6.51 | -0.72 (-9.96%) | 47,523,044 |
