| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7 | 7.05 | 6.93 | 6.95 | 6.95 | -0.06 (-0.86%) | 2,544,065 |
| 17 Nov 2021 | CNY | 6.91 | 7.01 | 6.88 | 7.01 | 7.01 | +0.1 (+1.45%) | 1,976,526 |
| 16 Nov 2021 | CNY | 6.91 | 6.98 | 6.87 | 6.91 | 6.91 | -0.01 (-0.14%) | 2,559,304 |
| 15 Nov 2021 | CNY | 6.86 | 6.93 | 6.8 | 6.92 | 6.92 | +0.06 (+0.87%) | 2,264,860 |
| 12 Nov 2021 | CNY | 6.85 | 6.9 | 6.8 | 6.86 | 6.86 | -0.01 (-0.15%) | 1,275,200 |
| 11 Nov 2021 | CNY | 6.76 | 6.9 | 6.74 | 6.87 | 6.87 | +0.08 (+1.18%) | 1,408,920 |
| 10 Nov 2021 | CNY | 6.72 | 6.8 | 6.68 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,697,360 |
| 9 Nov 2021 | CNY | 6.71 | 6.78 | 6.71 | 6.76 | 6.76 | +0.05 (+0.75%) | 1,446,080 |
| 8 Nov 2021 | CNY | 6.67 | 6.74 | 6.62 | 6.71 | 6.71 | +0.02 (+0.30%) | 1,577,940 |
| 5 Nov 2021 | CNY | 6.69 | 6.69 | 6.58 | 6.69 | 6.69 | -0.03 (-0.45%) | 2,117,660 |
| 4 Nov 2021 | CNY | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | +0.08 (+1.20%) | 2,600,660 |
| 3 Nov 2021 | CNY | 6.54 | 6.71 | 6.51 | 6.64 | 6.64 | +0.1 (+1.53%) | 3,143,720 |
| 2 Nov 2021 | CNY | 6.62 | 6.69 | 6.46 | 6.54 | 6.54 | -0.12 (-1.80%) | 3,769,696 |
| 1 Nov 2021 | CNY | 6.53 | 6.66 | 6.44 | 6.66 | 6.66 | +0.12 (+1.83%) | 2,659,303 |
| 29 Oct 2021 | CNY | 6.48 | 6.56 | 6.39 | 6.54 | 6.54 | +0.15 (+2.35%) | 2,130,429 |
| 28 Oct 2021 | CNY | 6.42 | 6.54 | 6.36 | 6.39 | 6.39 | -0.11 (-1.69%) | 2,531,280 |
| 27 Oct 2021 | CNY | 6.58 | 6.58 | 6.47 | 6.5 | 6.5 | -0.22 (-3.27%) | 3,411,560 |
| 26 Oct 2021 | CNY | 6.72 | 6.8 | 6.68 | 6.72 | 6.72 | -0.01 (-0.15%) | 3,818,191 |
| 25 Oct 2021 | CNY | 6.88 | 6.91 | 6.68 | 6.73 | 6.73 | -0.17 (-2.46%) | 4,369,720 |
| 22 Oct 2021 | CNY | 7.02 | 7.03 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,127,660 |
| 21 Oct 2021 | CNY | 7.07 | 7.08 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 2,589,382 |
| 20 Oct 2021 | CNY | 7.17 | 7.17 | 7.03 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,919,140 |
| 19 Oct 2021 | CNY | 7.16 | 7.21 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,512,260 |
| 18 Oct 2021 | CNY | 7.09 | 7.2 | 7.04 | 7.16 | 7.16 | +0.06 (+0.85%) | 2,824,380 |
| 15 Oct 2021 | CNY | 7.54 | 7.59 | 7.09 | 7.1 | 7.1 | -0.58 (-7.55%) | 6,286,260 |
| 14 Oct 2021 | CNY | 7.77 | 7.77 | 7.5 | 7.68 | 7.68 | -0.06 (-0.78%) | 2,246,580 |
| 13 Oct 2021 | CNY | 7.73 | 7.85 | 7.63 | 7.74 | 7.74 | -0.1 (-1.28%) | 2,286,420 |
| 12 Oct 2021 | CNY | 7.96 | 7.99 | 7.71 | 7.84 | 7.84 | -0.08 (-1.01%) | 3,119,702 |
| 11 Oct 2021 | CNY | 7.95 | 8.08 | 7.87 | 7.92 | 7.92 | -0.03 (-0.38%) | 2,837,980 |
| 8 Oct 2021 | CNY | 7.8 | 8 | 7.71 | 7.95 | 7.95 | +0.25 (+3.25%) | 3,677,280 |
