| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.21 | 6.22 | 5.98 | 6.03 | 6.03 | -0.2 (-3.21%) | 14,710,900 |
| 25 Nov 2021 | CNY | 6.2 | 6.36 | 6.17 | 6.23 | 6.23 | +0.06 (+0.97%) | 13,952,258 |
| 24 Nov 2021 | CNY | 6.19 | 6.23 | 6.09 | 6.17 | 6.17 | +0.01 (+0.16%) | 9,555,407 |
| 23 Nov 2021 | CNY | 6.22 | 6.29 | 6.13 | 6.16 | 6.16 | +0.04 (+0.65%) | 11,507,778 |
| 22 Nov 2021 | CNY | 6.2 | 6.24 | 6.09 | 6.12 | 6.12 | -0.09 (-1.45%) | 12,118,223 |
| 19 Nov 2021 | CNY | 6.17 | 6.3 | 6.17 | 6.21 | 6.21 | +0.01 (+0.16%) | 10,836,610 |
| 18 Nov 2021 | CNY | 6.3 | 6.37 | 6.15 | 6.2 | 6.2 | -0.07 (-1.12%) | 15,433,534 |
| 17 Nov 2021 | CNY | 6.18 | 6.34 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 15,652,132 |
| 16 Nov 2021 | CNY | 6.22 | 6.28 | 6.15 | 6.2 | 6.2 | -0.02 (-0.32%) | 16,210,885 |
| 15 Nov 2021 | CNY | 6.16 | 6.28 | 6.12 | 6.22 | 6.22 | +0.1 (+1.63%) | 18,435,670 |
| 12 Nov 2021 | CNY | 6.08 | 6.15 | 6.02 | 6.12 | 6.12 | +0.04 (+0.66%) | 13,949,948 |
| 11 Nov 2021 | CNY | 5.95 | 6.09 | 5.92 | 6.08 | 6.08 | +0.12 (+2.01%) | 14,576,168 |
| 10 Nov 2021 | CNY | 5.86 | 5.99 | 5.86 | 5.96 | 5.96 | +0.08 (+1.36%) | 11,581,420 |
| 9 Nov 2021 | CNY | 5.88 | 5.93 | 5.83 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,406,426 |
| 8 Nov 2021 | CNY | 5.88 | 5.93 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 7,688,231 |
| 5 Nov 2021 | CNY | 5.81 | 5.98 | 5.77 | 5.9 | 5.9 | +0.09 (+1.55%) | 12,150,159 |
| 4 Nov 2021 | CNY | 5.78 | 5.84 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 6,336,551 |
| 3 Nov 2021 | CNY | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | +0.04 (+0.69%) | 5,932,290 |
| 2 Nov 2021 | CNY | 5.79 | 5.83 | 5.62 | 5.77 | 5.77 | -0.02 (-0.35%) | 9,522,134 |
| 1 Nov 2021 | CNY | 5.66 | 5.8 | 5.64 | 5.79 | 5.79 | +0.06 (+1.05%) | 9,346,616 |
| 29 Oct 2021 | CNY | 5.66 | 5.76 | 5.6 | 5.73 | 5.73 | +0.03 (+0.53%) | 7,495,366 |
| 28 Oct 2021 | CNY | 5.62 | 5.74 | 5.59 | 5.7 | 5.7 | +0.04 (+0.71%) | 6,973,976 |
| 27 Oct 2021 | CNY | 5.68 | 5.72 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 8,487,955 |
| 26 Oct 2021 | CNY | 5.82 | 5.85 | 5.73 | 5.74 | 5.74 | -0.09 (-1.54%) | 9,092,328 |
| 25 Oct 2021 | CNY | 5.98 | 5.98 | 5.73 | 5.83 | 5.83 | -0.16 (-2.67%) | 15,685,221 |
| 22 Oct 2021 | CNY | 6.18 | 6.21 | 5.99 | 5.99 | 5.99 | -0.22 (-3.54%) | 14,663,095 |
| 21 Oct 2021 | CNY | 6.08 | 6.23 | 6.05 | 6.21 | 6.21 | +0.09 (+1.47%) | 18,157,590 |
| 20 Oct 2021 | CNY | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | -0.01 (-0.16%) | 13,445,875 |
| 19 Oct 2021 | CNY | 6.21 | 6.22 | 6.07 | 6.13 | 6.13 | -0.11 (-1.76%) | 16,373,286 |
| 18 Oct 2021 | CNY | 6.21 | 6.26 | 6.11 | 6.24 | 6.24 | -0.05 (-0.79%) | 23,280,842 |
