| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.6 | 7.6 | 7.2 | 7.43 | 7.43 | -0.19 (-2.49%) | 30,818,525 |
| 25 Nov 2021 | CNY | 7.99 | 8.02 | 7.58 | 7.62 | 7.62 | -0.31 (-3.91%) | 27,150,249 |
| 24 Nov 2021 | CNY | 7.75 | 8.04 | 7.63 | 7.93 | 7.93 | +0.18 (+2.32%) | 27,236,775 |
| 23 Nov 2021 | CNY | 7.45 | 7.91 | 7.33 | 7.75 | 7.75 | +0.34 (+4.59%) | 34,461,994 |
| 22 Nov 2021 | CNY | 7.28 | 7.42 | 7.21 | 7.41 | 7.41 | +0.13 (+1.79%) | 19,243,872 |
| 19 Nov 2021 | CNY | 7.45 | 7.5 | 7.26 | 7.28 | 7.28 | -0.19 (-2.54%) | 24,486,730 |
| 18 Nov 2021 | CNY | 7.51 | 7.66 | 7.34 | 7.47 | 7.47 | -0.04 (-0.53%) | 42,591,987 |
| 17 Nov 2021 | CNY | 6.79 | 7.51 | 6.73 | 7.51 | 7.51 | +0.68 (+9.96%) | 43,998,338 |
| 16 Nov 2021 | CNY | 6.91 | 7.4 | 6.78 | 6.83 | 6.83 | -0.16 (-2.29%) | 46,640,127 |
| 15 Nov 2021 | CNY | 6.45 | 7.12 | 6.44 | 6.99 | 6.99 | +0.52 (+8.04%) | 38,985,992 |
| 12 Nov 2021 | CNY | 6.3 | 6.53 | 6.3 | 6.47 | 6.47 | +0.16 (+2.54%) | 13,618,984 |
| 11 Nov 2021 | CNY | 6.22 | 6.36 | 6.2 | 6.31 | 6.31 | +0.1 (+1.61%) | 8,577,824 |
| 10 Nov 2021 | CNY | 6.14 | 6.25 | 6.1 | 6.21 | 6.21 | +0.04 (+0.65%) | 5,109,507 |
| 9 Nov 2021 | CNY | 6.08 | 6.19 | 6.08 | 6.17 | 6.17 | +0.09 (+1.48%) | 4,411,539 |
| 8 Nov 2021 | CNY | 6.11 | 6.11 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 3,550,751 |
| 5 Nov 2021 | CNY | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | +0.13 (+2.18%) | 7,101,457 |
| 4 Nov 2021 | CNY | 5.95 | 5.99 | 5.92 | 5.96 | 5.96 | +0.01 (+0.17%) | 3,281,975 |
| 3 Nov 2021 | CNY | 5.9 | 5.99 | 5.87 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,847,361 |
| 2 Nov 2021 | CNY | 5.9 | 5.98 | 5.78 | 5.9 | 5.9 | 0.0 (0.0%) | 4,655,351 |
| 1 Nov 2021 | CNY | 5.7 | 5.9 | 5.66 | 5.9 | 5.9 | +0.2 (+3.51%) | 3,859,121 |
| 29 Oct 2021 | CNY | 5.55 | 5.71 | 5.53 | 5.7 | 5.7 | +0.17 (+3.07%) | 2,784,902 |
| 28 Oct 2021 | CNY | 5.54 | 5.61 | 5.53 | 5.53 | 5.53 | -0.01 (-0.18%) | 1,830,230 |
| 27 Oct 2021 | CNY | 5.67 | 5.69 | 5.51 | 5.54 | 5.54 | -0.18 (-3.15%) | 4,329,800 |
| 26 Oct 2021 | CNY | 5.74 | 5.74 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 2,086,110 |
| 25 Oct 2021 | CNY | 5.79 | 5.8 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,796,000 |
| 22 Oct 2021 | CNY | 5.78 | 5.82 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,720,470 |
| 21 Oct 2021 | CNY | 5.85 | 5.87 | 5.78 | 5.78 | 5.78 | -0.1 (-1.70%) | 3,299,005 |
| 20 Oct 2021 | CNY | 5.95 | 5.98 | 5.87 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,925,100 |
| 19 Oct 2021 | CNY | 5.88 | 5.91 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 1,741,568 |
| 18 Oct 2021 | CNY | 5.94 | 5.94 | 5.8 | 5.87 | 5.87 | -0.03 (-0.51%) | 3,512,130 |
