| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.17 | 7.22 | 6.89 | 6.91 | 6.91 | -0.41 (-5.60%) | 53,682,261 |
| 25 Nov 2021 | CNY | 6.96 | 7.55 | 6.92 | 7.32 | 7.32 | +0.45 (+6.55%) | 75,656,023 |
| 24 Nov 2021 | CNY | 6.85 | 6.95 | 6.77 | 6.87 | 6.87 | +0.04 (+0.59%) | 31,828,460 |
| 23 Nov 2021 | CNY | 6.98 | 7.02 | 6.8 | 6.83 | 6.83 | -0.08 (-1.16%) | 32,659,932 |
| 22 Nov 2021 | CNY | 7.09 | 7.22 | 6.89 | 6.91 | 6.91 | -0.18 (-2.54%) | 44,550,622 |
| 19 Nov 2021 | CNY | 6.9 | 7.12 | 6.83 | 7.09 | 7.09 | +0.15 (+2.16%) | 43,861,011 |
| 18 Nov 2021 | CNY | 6.84 | 6.99 | 6.79 | 6.94 | 6.94 | +0.04 (+0.58%) | 46,017,027 |
| 17 Nov 2021 | CNY | 6.48 | 6.92 | 6.43 | 6.9 | 6.9 | +0.39 (+5.99%) | 55,625,731 |
| 16 Nov 2021 | CNY | 6.6 | 6.75 | 6.43 | 6.51 | 6.51 | -0.02 (-0.31%) | 41,887,483 |
| 15 Nov 2021 | CNY | 6.57 | 6.99 | 6.5 | 6.53 | 6.53 | +0.18 (+2.83%) | 71,188,961 |
| 12 Nov 2021 | CNY | 6.03 | 6.36 | 6.02 | 6.35 | 6.35 | +0.32 (+5.31%) | 38,390,115 |
| 11 Nov 2021 | CNY | 5.99 | 6.17 | 5.96 | 6.03 | 6.03 | +0.07 (+1.17%) | 25,325,178 |
| 10 Nov 2021 | CNY | 6.04 | 6.04 | 5.86 | 5.96 | 5.96 | -0.05 (-0.83%) | 20,665,082 |
| 9 Nov 2021 | CNY | 6.06 | 6.11 | 5.98 | 6.01 | 6.01 | -0.02 (-0.33%) | 15,962,902 |
| 8 Nov 2021 | CNY | 5.98 | 6.08 | 5.9 | 6.03 | 6.03 | +0.01 (+0.17%) | 15,805,875 |
| 5 Nov 2021 | CNY | 6.27 | 6.27 | 6.01 | 6.02 | 6.02 | -0.24 (-3.83%) | 23,327,515 |
| 4 Nov 2021 | CNY | 6.25 | 6.34 | 6.17 | 6.26 | 6.26 | +0.04 (+0.64%) | 21,311,321 |
| 3 Nov 2021 | CNY | 6.17 | 6.32 | 5.96 | 6.22 | 6.22 | +0.05 (+0.81%) | 27,524,286 |
| 2 Nov 2021 | CNY | 6.36 | 6.58 | 6.11 | 6.17 | 6.17 | -0.25 (-3.89%) | 30,819,898 |
| 1 Nov 2021 | CNY | 6.14 | 6.54 | 6.08 | 6.42 | 6.42 | +0.28 (+4.56%) | 34,668,146 |
| 29 Oct 2021 | CNY | 6.08 | 6.24 | 5.95 | 6.14 | 6.14 | +0.08 (+1.32%) | 21,815,846 |
| 28 Oct 2021 | CNY | 6.25 | 6.36 | 6.02 | 6.06 | 6.06 | -0.14 (-2.26%) | 24,927,684 |
| 27 Oct 2021 | CNY | 6.23 | 6.28 | 6.09 | 6.2 | 6.2 | -0.15 (-2.36%) | 23,479,692 |
| 26 Oct 2021 | CNY | 6.49 | 6.5 | 6.28 | 6.35 | 6.35 | -0.26 (-3.93%) | 35,809,981 |
| 25 Oct 2021 | CNY | 6.49 | 6.71 | 6.35 | 6.61 | 6.61 | +0.15 (+2.32%) | 31,877,907 |
| 22 Oct 2021 | CNY | 6.77 | 6.78 | 6.41 | 6.46 | 6.46 | -0.29 (-4.30%) | 34,370,683 |
| 21 Oct 2021 | CNY | 6.85 | 6.89 | 6.69 | 6.75 | 6.75 | -0.15 (-2.17%) | 40,427,006 |
| 20 Oct 2021 | CNY | 6.98 | 7.1 | 6.82 | 6.9 | 6.9 | -0.08 (-1.15%) | 41,714,342 |
| 19 Oct 2021 | CNY | 6.76 | 7.13 | 6.66 | 6.98 | 6.98 | +0.17 (+2.50%) | 51,113,697 |
| 18 Oct 2021 | CNY | 6.66 | 7.04 | 6.63 | 6.81 | 6.81 | +0.14 (+2.10%) | 46,818,227 |
