| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.95 | 6.98 | 6.84 | 6.85 | 6.85 | -0.1 (-1.44%) | 4,052,438 |
| 24 Nov 2021 | CNY | 6.9 | 7.03 | 6.88 | 6.95 | 6.95 | +0.07 (+1.02%) | 4,946,716 |
| 23 Nov 2021 | CNY | 6.9 | 6.98 | 6.86 | 6.88 | 6.88 | -0.03 (-0.43%) | 4,276,979 |
| 22 Nov 2021 | CNY | 6.83 | 7.01 | 6.83 | 6.91 | 6.91 | +0.1 (+1.47%) | 9,064,723 |
| 19 Nov 2021 | CNY | 6.71 | 6.85 | 6.66 | 6.81 | 6.81 | +0.09 (+1.34%) | 4,508,052 |
| 18 Nov 2021 | CNY | 6.74 | 6.84 | 6.72 | 6.72 | 6.72 | -0.02 (-0.30%) | 4,543,948 |
| 17 Nov 2021 | CNY | 6.76 | 6.78 | 6.69 | 6.74 | 6.74 | -0.04 (-0.59%) | 4,684,524 |
| 16 Nov 2021 | CNY | 6.84 | 6.88 | 6.76 | 6.78 | 6.78 | -0.04 (-0.59%) | 3,867,265 |
| 15 Nov 2021 | CNY | 6.69 | 6.82 | 6.69 | 6.82 | 6.82 | +0.1 (+1.49%) | 4,924,774 |
| 12 Nov 2021 | CNY | 6.74 | 6.77 | 6.68 | 6.72 | 6.72 | -0.04 (-0.59%) | 3,705,617 |
| 11 Nov 2021 | CNY | 6.64 | 6.79 | 6.61 | 6.76 | 6.76 | +0.11 (+1.65%) | 6,063,810 |
| 10 Nov 2021 | CNY | 6.6 | 6.68 | 6.51 | 6.65 | 6.65 | +0.03 (+0.45%) | 4,761,475 |
| 9 Nov 2021 | CNY | 6.56 | 6.72 | 6.46 | 6.62 | 6.62 | +0.02 (+0.30%) | 5,862,580 |
| 8 Nov 2021 | CNY | 6.46 | 6.71 | 6.45 | 6.6 | 6.6 | +0.2 (+3.13%) | 7,717,311 |
| 5 Nov 2021 | CNY | 6.39 | 6.46 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 3,929,258 |
| 4 Nov 2021 | CNY | 6.38 | 6.42 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,866,318 |
| 3 Nov 2021 | CNY | 6.33 | 6.39 | 6.29 | 6.38 | 6.38 | +0.07 (+1.11%) | 2,773,634 |
| 2 Nov 2021 | CNY | 6.49 | 6.49 | 6.26 | 6.31 | 6.31 | -0.18 (-2.77%) | 5,712,440 |
| 1 Nov 2021 | CNY | 6.46 | 6.51 | 6.38 | 6.49 | 6.49 | +0.03 (+0.46%) | 3,536,404 |
| 29 Oct 2021 | CNY | 6.37 | 6.48 | 6.36 | 6.46 | 6.46 | +0.1 (+1.57%) | 4,167,726 |
| 28 Oct 2021 | CNY | 6.38 | 6.42 | 6.3 | 6.36 | 6.36 | -0.02 (-0.31%) | 3,727,231 |
| 27 Oct 2021 | CNY | 6.55 | 6.59 | 6.33 | 6.38 | 6.38 | -0.21 (-3.19%) | 7,029,037 |
| 26 Oct 2021 | CNY | 6.67 | 6.69 | 6.58 | 6.59 | 6.59 | -0.04 (-0.60%) | 4,692,171 |
| 25 Oct 2021 | CNY | 6.68 | 6.78 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 7,521,429 |
| 22 Oct 2021 | CNY | 6.6 | 6.78 | 6.51 | 6.72 | 6.72 | +0.13 (+1.97%) | 7,738,478 |
| 21 Oct 2021 | CNY | 6.64 | 6.67 | 6.57 | 6.59 | 6.59 | -0.05 (-0.75%) | 4,178,568 |
| 20 Oct 2021 | CNY | 6.66 | 6.67 | 6.6 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,240,356 |
| 19 Oct 2021 | CNY | 6.65 | 6.75 | 6.6 | 6.66 | 6.66 | 0.0 (0.0%) | 5,640,630 |
| 18 Oct 2021 | CNY | 6.58 | 6.69 | 6.51 | 6.66 | 6.66 | +0.13 (+1.99%) | 4,546,766 |
| 15 Oct 2021 | CNY | 6.65 | 6.67 | 6.5 | 6.53 | 6.53 | -0.13 (-1.95%) | 5,846,238 |
