| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.73 | 6.74 | 6.61 | 6.62 | 6.62 | -0.12 (-1.78%) | 2,045,702 |
| 25 Nov 2021 | CNY | 6.69 | 6.78 | 6.65 | 6.74 | 6.74 | +0.06 (+0.90%) | 1,570,639 |
| 24 Nov 2021 | CNY | 6.66 | 6.73 | 6.61 | 6.68 | 6.68 | +0.01 (+0.15%) | 1,584,045 |
| 23 Nov 2021 | CNY | 6.64 | 6.73 | 6.61 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,072,183 |
| 22 Nov 2021 | CNY | 6.69 | 6.72 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 2,387,600 |
| 19 Nov 2021 | CNY | 6.53 | 6.73 | 6.48 | 6.69 | 6.69 | +0.15 (+2.29%) | 3,241,200 |
| 18 Nov 2021 | CNY | 6.5 | 6.68 | 6.48 | 6.54 | 6.54 | +0.03 (+0.46%) | 3,428,250 |
| 17 Nov 2021 | CNY | 6.4 | 6.6 | 6.38 | 6.51 | 6.51 | +0.11 (+1.72%) | 4,339,068 |
| 16 Nov 2021 | CNY | 6.47 | 6.5 | 6.39 | 6.4 | 6.4 | -0.08 (-1.23%) | 1,837,001 |
| 15 Nov 2021 | CNY | 6.46 | 6.49 | 6.37 | 6.48 | 6.48 | +0.07 (+1.09%) | 2,016,303 |
| 12 Nov 2021 | CNY | 6.34 | 6.44 | 6.32 | 6.41 | 6.41 | +0.07 (+1.10%) | 2,426,750 |
| 11 Nov 2021 | CNY | 6.33 | 6.39 | 6.25 | 6.34 | 6.34 | +0.05 (+0.79%) | 2,403,200 |
| 10 Nov 2021 | CNY | 6.28 | 6.3 | 6.17 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,157,956 |
| 9 Nov 2021 | CNY | 6.25 | 6.32 | 6.16 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,278,500 |
| 8 Nov 2021 | CNY | 6.2 | 6.26 | 6.12 | 6.25 | 6.25 | +0.07 (+1.13%) | 2,085,283 |
| 5 Nov 2021 | CNY | 6.23 | 6.23 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 1,709,072 |
| 4 Nov 2021 | CNY | 6.23 | 6.25 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 1,747,909 |
| 3 Nov 2021 | CNY | 6.17 | 6.23 | 6.1 | 6.22 | 6.22 | +0.05 (+0.81%) | 1,729,700 |
| 2 Nov 2021 | CNY | 6.37 | 6.37 | 6.11 | 6.17 | 6.17 | -0.18 (-2.83%) | 2,919,101 |
| 1 Nov 2021 | CNY | 6.23 | 6.43 | 6.17 | 6.35 | 6.35 | +0.13 (+2.09%) | 3,690,806 |
| 29 Oct 2021 | CNY | 6.1 | 6.25 | 6.03 | 6.22 | 6.22 | +0.1 (+1.63%) | 2,367,851 |
| 28 Oct 2021 | CNY | 6.12 | 6.24 | 6 | 6.12 | 6.12 | -0.07 (-1.13%) | 2,925,800 |
| 27 Oct 2021 | CNY | 6.31 | 6.31 | 6.06 | 6.19 | 6.19 | -0.29 (-4.48%) | 4,834,900 |
| 26 Oct 2021 | CNY | 6.52 | 6.55 | 6.47 | 6.48 | 6.48 | -0.07 (-1.07%) | 2,524,300 |
| 25 Oct 2021 | CNY | 6.61 | 6.62 | 6.49 | 6.55 | 6.55 | -0.06 (-0.91%) | 2,380,801 |
| 22 Oct 2021 | CNY | 6.77 | 6.8 | 6.6 | 6.61 | 6.61 | -0.17 (-2.51%) | 2,380,988 |
| 21 Oct 2021 | CNY | 6.89 | 6.95 | 6.75 | 6.78 | 6.78 | -0.15 (-2.16%) | 2,319,800 |
| 20 Oct 2021 | CNY | 7 | 7.18 | 6.9 | 6.93 | 6.93 | -0.09 (-1.28%) | 2,943,265 |
| 19 Oct 2021 | CNY | 7.02 | 7.13 | 7.01 | 7.02 | 7.02 | -0.08 (-1.13%) | 2,785,400 |
| 18 Oct 2021 | CNY | 6.95 | 7.1 | 6.9 | 7.1 | 7.1 | +0.16 (+2.31%) | 3,486,106 |
