| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.26 | 5.27 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 13,251,616 |
| 17 Nov 2021 | CNY | 5.24 | 5.28 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 11,146,299 |
| 16 Nov 2021 | CNY | 5.36 | 5.37 | 5.24 | 5.24 | 5.24 | -0.13 (-2.42%) | 17,756,438 |
| 15 Nov 2021 | CNY | 5.35 | 5.39 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 15,377,529 |
| 12 Nov 2021 | CNY | 5.38 | 5.39 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 14,092,156 |
| 11 Nov 2021 | CNY | 5.39 | 5.41 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 13,845,698 |
| 10 Nov 2021 | CNY | 5.33 | 5.43 | 5.31 | 5.39 | 5.39 | +0.06 (+1.13%) | 18,276,856 |
| 9 Nov 2021 | CNY | 5.32 | 5.4 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 15,149,327 |
| 8 Nov 2021 | CNY | 5.25 | 5.37 | 5.21 | 5.35 | 5.35 | +0.14 (+2.69%) | 22,827,879 |
| 5 Nov 2021 | CNY | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | -0.05 (-0.95%) | 12,365,384 |
| 4 Nov 2021 | CNY | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 13,017,706 |
| 3 Nov 2021 | CNY | 5.33 | 5.34 | 5.23 | 5.25 | 5.25 | -0.09 (-1.69%) | 15,918,448 |
| 2 Nov 2021 | CNY | 5.23 | 5.38 | 5.19 | 5.34 | 5.34 | +0.1 (+1.91%) | 28,846,629 |
| 1 Nov 2021 | CNY | 5.22 | 5.25 | 5.1 | 5.24 | 5.24 | +0.02 (+0.38%) | 17,863,783 |
| 29 Oct 2021 | CNY | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | +0.05 (+0.97%) | 14,628,854 |
| 28 Oct 2021 | CNY | 5.35 | 5.42 | 5.15 | 5.17 | 5.17 | -0.29 (-5.31%) | 30,794,934 |
| 27 Oct 2021 | CNY | 5.16 | 5.67 | 5.11 | 5.46 | 5.46 | +0.15 (+2.82%) | 52,886,021 |
| 26 Oct 2021 | CNY | 5.4 | 5.41 | 5.29 | 5.31 | 5.31 | -0.13 (-2.39%) | 19,008,147 |
| 25 Oct 2021 | CNY | 5.38 | 5.47 | 5.32 | 5.44 | 5.44 | +0.02 (+0.37%) | 16,416,169 |
| 22 Oct 2021 | CNY | 5.56 | 5.6 | 5.41 | 5.42 | 5.42 | -0.19 (-3.39%) | 30,019,069 |
| 21 Oct 2021 | CNY | 5.75 | 5.79 | 5.6 | 5.61 | 5.61 | -0.13 (-2.26%) | 28,641,677 |
| 20 Oct 2021 | CNY | 5.84 | 5.84 | 5.73 | 5.74 | 5.74 | -0.13 (-2.21%) | 26,423,017 |
| 19 Oct 2021 | CNY | 5.86 | 5.9 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 17,963,210 |
| 18 Oct 2021 | CNY | 5.87 | 5.88 | 5.74 | 5.85 | 5.85 | -0.08 (-1.35%) | 24,094,947 |
| 15 Oct 2021 | CNY | 6.04 | 6.14 | 5.91 | 5.93 | 5.93 | -0.13 (-2.15%) | 29,893,885 |
| 14 Oct 2021 | CNY | 5.89 | 6.16 | 5.87 | 6.06 | 6.06 | +0.18 (+3.06%) | 42,516,520 |
| 13 Oct 2021 | CNY | 5.88 | 5.89 | 5.78 | 5.88 | 5.88 | 0.0 (0.0%) | 21,781,382 |
| 12 Oct 2021 | CNY | 5.9 | 5.96 | 5.72 | 5.88 | 5.88 | -0.04 (-0.68%) | 31,854,347 |
| 11 Oct 2021 | CNY | 6.12 | 6.12 | 5.9 | 5.92 | 5.92 | -0.2 (-3.27%) | 36,015,700 |
| 8 Oct 2021 | CNY | 6.2 | 6.24 | 6.1 | 6.12 | 6.12 | -0.07 (-1.13%) | 35,175,983 |
