| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.02 | 6.12 | 5.97 | 5.97 | 5.97 | -0.05 (-0.83%) | 15,757,099 |
| 17 Nov 2021 | CNY | 5.92 | 6.04 | 5.9 | 6.02 | 6.02 | +0.1 (+1.69%) | 14,818,909 |
| 16 Nov 2021 | CNY | 6.01 | 6.08 | 5.91 | 5.92 | 5.92 | -0.13 (-2.15%) | 19,639,875 |
| 15 Nov 2021 | CNY | 6.03 | 6.07 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 16,927,346 |
| 12 Nov 2021 | CNY | 5.92 | 6.04 | 5.89 | 6.01 | 6.01 | +0.05 (+0.84%) | 18,483,139 |
| 11 Nov 2021 | CNY | 5.83 | 6.01 | 5.79 | 5.96 | 5.96 | +0.13 (+2.23%) | 24,833,326 |
| 10 Nov 2021 | CNY | 5.78 | 5.85 | 5.74 | 5.83 | 5.83 | +0.02 (+0.34%) | 15,620,676 |
| 9 Nov 2021 | CNY | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | 0.0 (0.0%) | 15,901,400 |
| 8 Nov 2021 | CNY | 5.7 | 5.86 | 5.66 | 5.81 | 5.81 | +0.13 (+2.29%) | 24,010,559 |
| 5 Nov 2021 | CNY | 5.62 | 5.75 | 5.54 | 5.68 | 5.68 | +0.05 (+0.89%) | 23,931,687 |
| 4 Nov 2021 | CNY | 5.6 | 5.64 | 5.52 | 5.63 | 5.63 | +0.03 (+0.54%) | 15,834,486 |
| 3 Nov 2021 | CNY | 5.58 | 5.66 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 12,909,571 |
| 2 Nov 2021 | CNY | 5.79 | 5.84 | 5.51 | 5.58 | 5.58 | -0.21 (-3.63%) | 18,463,581 |
| 1 Nov 2021 | CNY | 5.71 | 5.84 | 5.69 | 5.79 | 5.79 | +0.05 (+0.87%) | 12,004,473 |
| 29 Oct 2021 | CNY | 5.69 | 5.79 | 5.64 | 5.74 | 5.74 | +0.07 (+1.23%) | 11,427,278 |
| 28 Oct 2021 | CNY | 5.85 | 5.92 | 5.66 | 5.67 | 5.67 | -0.18 (-3.08%) | 15,880,068 |
| 27 Oct 2021 | CNY | 5.97 | 5.98 | 5.76 | 5.85 | 5.85 | -0.14 (-2.34%) | 20,513,957 |
| 26 Oct 2021 | CNY | 6.11 | 6.13 | 5.95 | 5.99 | 5.99 | -0.2 (-3.23%) | 23,981,332 |
| 25 Oct 2021 | CNY | 6.08 | 6.19 | 5.94 | 6.19 | 6.19 | +0.1 (+1.64%) | 14,462,626 |
| 22 Oct 2021 | CNY | 6.09 | 6.23 | 6.06 | 6.09 | 6.09 | 0.0 (0.0%) | 15,256,469 |
| 21 Oct 2021 | CNY | 6.12 | 6.17 | 6.04 | 6.09 | 6.09 | -0.04 (-0.65%) | 10,598,331 |
| 20 Oct 2021 | CNY | 6.14 | 6.16 | 6.02 | 6.13 | 6.13 | +0.01 (+0.16%) | 12,818,800 |
| 19 Oct 2021 | CNY | 6.03 | 6.18 | 6.03 | 6.12 | 6.12 | +0.04 (+0.66%) | 12,143,145 |
| 18 Oct 2021 | CNY | 6.03 | 6.11 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 11,243,468 |
| 15 Oct 2021 | CNY | 6.04 | 6.13 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 12,615,796 |
| 14 Oct 2021 | CNY | 5.96 | 6.11 | 5.88 | 6.05 | 6.05 | +0.08 (+1.34%) | 14,174,697 |
| 13 Oct 2021 | CNY | 6.07 | 6.07 | 5.86 | 5.97 | 5.97 | -0.1 (-1.65%) | 15,052,282 |
| 12 Oct 2021 | CNY | 6.11 | 6.25 | 5.94 | 6.07 | 6.07 | -0.06 (-0.98%) | 22,278,571 |
| 11 Oct 2021 | CNY | 6.36 | 6.41 | 6.08 | 6.13 | 6.13 | -0.25 (-3.92%) | 19,497,169 |
| 8 Oct 2021 | CNY | 6.25 | 6.65 | 6.25 | 6.38 | 6.38 | +0.21 (+3.40%) | 26,973,013 |
