| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.94 | 5.94 | 5.72 | 5.73 | 5.73 | -0.18 (-3.05%) | 10,968,500 |
| 17 Nov 2021 | CNY | 5.86 | 5.99 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 11,064,700 |
| 16 Nov 2021 | CNY | 5.85 | 6.03 | 5.82 | 5.86 | 5.86 | +0.04 (+0.69%) | 16,226,400 |
| 15 Nov 2021 | CNY | 6.18 | 6.21 | 5.81 | 5.82 | 5.82 | -0.27 (-4.43%) | 24,439,100 |
| 12 Nov 2021 | CNY | 5.86 | 6.1 | 5.82 | 6.09 | 6.09 | +0.2 (+3.40%) | 18,645,200 |
| 11 Nov 2021 | CNY | 5.94 | 6.04 | 5.87 | 5.89 | 5.89 | +0.02 (+0.34%) | 15,832,700 |
| 10 Nov 2021 | CNY | 5.75 | 5.87 | 5.66 | 5.87 | 5.87 | +0.15 (+2.62%) | 13,222,292 |
| 9 Nov 2021 | CNY | 5.6 | 5.8 | 5.6 | 5.72 | 5.72 | +0.07 (+1.24%) | 8,896,292 |
| 8 Nov 2021 | CNY | 5.78 | 5.78 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 9,765,202 |
| 5 Nov 2021 | CNY | 5.5 | 5.67 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 10,459,900 |
| 4 Nov 2021 | CNY | 5.51 | 5.57 | 5.45 | 5.52 | 5.52 | +0.01 (+0.18%) | 6,565,800 |
| 3 Nov 2021 | CNY | 5.36 | 5.64 | 5.34 | 5.51 | 5.51 | +0.16 (+2.99%) | 10,986,700 |
| 2 Nov 2021 | CNY | 5.58 | 5.62 | 5.31 | 5.35 | 5.35 | -0.25 (-4.46%) | 13,323,550 |
| 1 Nov 2021 | CNY | 5.53 | 5.78 | 5.48 | 5.6 | 5.6 | +0.31 (+5.86%) | 18,163,950 |
| 29 Oct 2021 | CNY | 5.25 | 5.3 | 5.15 | 5.29 | 5.29 | +0.06 (+1.15%) | 5,754,000 |
| 28 Oct 2021 | CNY | 5.33 | 5.33 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 7,240,100 |
| 27 Oct 2021 | CNY | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | -0.3 (-5.37%) | 12,924,400 |
| 26 Oct 2021 | CNY | 5.6 | 5.65 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,530,900 |
| 25 Oct 2021 | CNY | 5.65 | 5.67 | 5.57 | 5.58 | 5.58 | -0.09 (-1.59%) | 7,760,116 |
| 22 Oct 2021 | CNY | 5.83 | 5.88 | 5.64 | 5.67 | 5.67 | -0.21 (-3.57%) | 11,880,266 |
| 21 Oct 2021 | CNY | 5.84 | 5.95 | 5.8 | 5.88 | 5.88 | +0.06 (+1.03%) | 7,800,316 |
| 20 Oct 2021 | CNY | 5.93 | 5.96 | 5.8 | 5.82 | 5.82 | -0.11 (-1.85%) | 7,080,300 |
| 19 Oct 2021 | CNY | 5.89 | 6.09 | 5.86 | 5.93 | 5.93 | +0.04 (+0.68%) | 9,524,775 |
| 18 Oct 2021 | CNY | 5.78 | 5.92 | 5.62 | 5.89 | 5.89 | +0.06 (+1.03%) | 6,715,300 |
| 15 Oct 2021 | CNY | 5.9 | 5.92 | 5.8 | 5.83 | 5.83 | -0.09 (-1.52%) | 6,864,200 |
| 14 Oct 2021 | CNY | 5.88 | 5.95 | 5.81 | 5.92 | 5.92 | 0.0 (0.0%) | 5,952,400 |
| 13 Oct 2021 | CNY | 5.82 | 5.94 | 5.77 | 5.92 | 5.92 | +0.05 (+0.85%) | 7,357,475 |
| 12 Oct 2021 | CNY | 5.93 | 6 | 5.8 | 5.87 | 5.87 | -0.12 (-2.00%) | 8,587,416 |
| 11 Oct 2021 | CNY | 6 | 6.08 | 5.87 | 5.99 | 5.99 | -0.04 (-0.66%) | 9,149,518 |
| 8 Oct 2021 | CNY | 5.95 | 6.24 | 5.95 | 6.03 | 6.03 | +0.07 (+1.17%) | 13,310,518 |
