| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 6.63 | 6.7 | 6.57 | 6.7 | 6.7 | +0.07 (+1.06%) | 3,142,260 |
| 9 Nov 2021 | CNY | 6.67 | 6.67 | 6.59 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,835,035 |
| 8 Nov 2021 | CNY | 6.64 | 6.72 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,793,992 |
| 5 Nov 2021 | CNY | 6.74 | 6.93 | 6.68 | 6.71 | 6.71 | -0.04 (-0.59%) | 4,327,212 |
| 4 Nov 2021 | CNY | 6.8 | 6.8 | 6.69 | 6.75 | 6.75 | -0.03 (-0.44%) | 3,759,972 |
| 3 Nov 2021 | CNY | 6.65 | 6.81 | 6.61 | 6.78 | 6.78 | +0.17 (+2.57%) | 4,244,293 |
| 2 Nov 2021 | CNY | 6.65 | 6.69 | 6.56 | 6.61 | 6.61 | -0.06 (-0.90%) | 2,831,031 |
| 1 Nov 2021 | CNY | 6.67 | 6.75 | 6.58 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,425,166 |
| 29 Oct 2021 | CNY | 6.55 | 6.73 | 6.52 | 6.72 | 6.72 | +0.19 (+2.91%) | 3,330,880 |
| 28 Oct 2021 | CNY | 6.65 | 6.65 | 6.51 | 6.53 | 6.53 | -0.12 (-1.80%) | 3,816,900 |
| 27 Oct 2021 | CNY | 6.76 | 6.77 | 6.61 | 6.65 | 6.65 | -0.19 (-2.78%) | 4,782,425 |
| 26 Oct 2021 | CNY | 6.83 | 6.86 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 2,916,704 |
| 25 Oct 2021 | CNY | 6.97 | 6.98 | 6.81 | 6.84 | 6.84 | -0.13 (-1.87%) | 4,588,100 |
| 22 Oct 2021 | CNY | 6.9 | 7 | 6.89 | 6.97 | 6.97 | +0.03 (+0.43%) | 3,139,854 |
| 21 Oct 2021 | CNY | 6.96 | 6.98 | 6.89 | 6.94 | 6.94 | 0.0 (0.0%) | 2,968,635 |
| 20 Oct 2021 | CNY | 7 | 7.03 | 6.91 | 6.94 | 6.94 | -0.05 (-0.72%) | 2,614,091 |
| 19 Oct 2021 | CNY | 7.05 | 7.05 | 6.98 | 6.99 | 6.99 | -0.07 (-0.99%) | 2,907,361 |
| 18 Oct 2021 | CNY | 7.03 | 7.08 | 6.99 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,554,840 |
| 15 Oct 2021 | CNY | 7.16 | 7.18 | 7.02 | 7.03 | 7.03 | -0.15 (-2.09%) | 3,745,130 |
| 14 Oct 2021 | CNY | 7.12 | 7.2 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 2,772,800 |
| 13 Oct 2021 | CNY | 7.24 | 7.24 | 7.07 | 7.16 | 7.16 | -0.06 (-0.83%) | 3,246,300 |
| 12 Oct 2021 | CNY | 7.24 | 7.25 | 7.12 | 7.22 | 7.22 | +0.03 (+0.42%) | 4,778,479 |
| 11 Oct 2021 | CNY | 7.19 | 7.26 | 7.12 | 7.19 | 7.19 | +0.06 (+0.84%) | 6,224,760 |
| 8 Oct 2021 | CNY | 6.87 | 7.13 | 6.87 | 7.13 | 7.13 | +0.3 (+4.39%) | 8,014,511 |
| 30 Sep 2021 | CNY | 6.76 | 6.84 | 6.75 | 6.83 | 6.83 | +0.07 (+1.04%) | 2,979,627 |
| 29 Sep 2021 | CNY | 6.87 | 6.92 | 6.75 | 6.76 | 6.76 | -0.15 (-2.17%) | 4,349,102 |
| 28 Sep 2021 | CNY | 6.92 | 6.95 | 6.85 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,318,726 |
| 27 Sep 2021 | CNY | 7 | 7.02 | 6.81 | 6.87 | 6.87 | -0.13 (-1.86%) | 4,589,238 |
| 24 Sep 2021 | CNY | 7.08 | 7.09 | 6.98 | 7 | 7 | -0.05 (-0.71%) | 3,432,403 |
| 23 Sep 2021 | CNY | 6.92 | 7.1 | 6.92 | 7.05 | 7.05 | +0.13 (+1.88%) | 4,910,731 |
