| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.2 | 6.24 | 6.15 | 6.16 | 6.16 | -0.07 (-1.12%) | 9,906,469 |
| 24 Nov 2021 | CNY | 6.21 | 6.26 | 6.16 | 6.23 | 6.23 | +0.04 (+0.65%) | 9,026,299 |
| 23 Nov 2021 | CNY | 6.17 | 6.23 | 6.13 | 6.19 | 6.19 | -0.01 (-0.16%) | 10,209,547 |
| 22 Nov 2021 | CNY | 6.22 | 6.25 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 12,052,061 |
| 19 Nov 2021 | CNY | 6.27 | 6.31 | 6.11 | 6.19 | 6.19 | -0.1 (-1.59%) | 15,229,400 |
| 18 Nov 2021 | CNY | 6.22 | 6.41 | 6.18 | 6.29 | 6.29 | +0.07 (+1.13%) | 20,003,087 |
| 17 Nov 2021 | CNY | 6.1 | 6.24 | 6.04 | 6.22 | 6.22 | +0.08 (+1.30%) | 17,875,036 |
| 16 Nov 2021 | CNY | 6.12 | 6.28 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 17,899,303 |
| 15 Nov 2021 | CNY | 6.09 | 6.21 | 6 | 6.13 | 6.13 | +0.11 (+1.83%) | 19,716,874 |
| 12 Nov 2021 | CNY | 5.8 | 6.08 | 5.77 | 6.02 | 6.02 | +0.23 (+3.97%) | 20,270,252 |
| 11 Nov 2021 | CNY | 5.78 | 5.85 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 12,307,535 |
| 10 Nov 2021 | CNY | 5.69 | 5.8 | 5.62 | 5.79 | 5.79 | +0.09 (+1.58%) | 13,189,800 |
| 9 Nov 2021 | CNY | 5.72 | 5.73 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 11,408,663 |
| 8 Nov 2021 | CNY | 5.6 | 5.71 | 5.54 | 5.7 | 5.7 | +0.1 (+1.79%) | 14,500,586 |
| 5 Nov 2021 | CNY | 5.57 | 5.68 | 5.54 | 5.6 | 5.6 | +0.04 (+0.72%) | 12,564,598 |
| 4 Nov 2021 | CNY | 5.59 | 5.65 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 11,647,859 |
| 3 Nov 2021 | CNY | 5.54 | 5.64 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 10,455,475 |
| 2 Nov 2021 | CNY | 5.68 | 5.81 | 5.5 | 5.53 | 5.53 | -0.19 (-3.32%) | 15,989,285 |
| 1 Nov 2021 | CNY | 5.66 | 5.77 | 5.6 | 5.72 | 5.72 | +0.11 (+1.96%) | 13,203,858 |
| 29 Oct 2021 | CNY | 5.55 | 5.64 | 5.53 | 5.61 | 5.61 | +0.09 (+1.63%) | 9,360,750 |
| 28 Oct 2021 | CNY | 5.61 | 5.7 | 5.5 | 5.52 | 5.52 | -0.14 (-2.47%) | 10,924,324 |
| 27 Oct 2021 | CNY | 5.78 | 5.78 | 5.61 | 5.66 | 5.66 | -0.13 (-2.25%) | 14,828,363 |
| 26 Oct 2021 | CNY | 5.95 | 5.95 | 5.74 | 5.79 | 5.79 | -0.28 (-4.61%) | 26,990,543 |
| 25 Oct 2021 | CNY | 6.3 | 6.32 | 6.03 | 6.07 | 6.07 | -0.26 (-4.11%) | 23,812,314 |
| 22 Oct 2021 | CNY | 6.56 | 6.56 | 6.31 | 6.33 | 6.33 | -0.23 (-3.51%) | 14,808,292 |
| 21 Oct 2021 | CNY | 6.58 | 6.66 | 6.5 | 6.56 | 6.56 | -0.02 (-0.30%) | 15,829,621 |
| 20 Oct 2021 | CNY | 6.29 | 6.64 | 6.24 | 6.58 | 6.58 | +0.29 (+4.61%) | 25,840,905 |
| 19 Oct 2021 | CNY | 6.37 | 6.39 | 6.24 | 6.29 | 6.29 | -0.03 (-0.47%) | 13,745,795 |
| 18 Oct 2021 | CNY | 6.31 | 6.38 | 6.21 | 6.32 | 6.32 | +0.02 (+0.32%) | 16,519,225 |
| 15 Oct 2021 | CNY | 6.12 | 6.41 | 6.07 | 6.3 | 6.3 | +0.12 (+1.94%) | 25,561,202 |
