| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.96 | 6.01 | 5.84 | 5.89 | 5.89 | -0.1 (-1.67%) | 14,931,490 |
| 25 Nov 2021 | CNY | 6.02 | 6.06 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 10,536,483 |
| 24 Nov 2021 | CNY | 6.06 | 6.08 | 5.96 | 6.03 | 6.03 | -0.04 (-0.66%) | 11,938,791 |
| 23 Nov 2021 | CNY | 5.98 | 6.13 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 15,497,756 |
| 22 Nov 2021 | CNY | 6.01 | 6.08 | 5.92 | 5.96 | 5.96 | -0.06 (-1.00%) | 15,709,820 |
| 19 Nov 2021 | CNY | 6.13 | 6.13 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 21,336,500 |
| 18 Nov 2021 | CNY | 5.95 | 6.2 | 5.95 | 6.13 | 6.13 | +0.16 (+2.68%) | 31,551,732 |
| 17 Nov 2021 | CNY | 5.99 | 6.04 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 19,402,347 |
| 16 Nov 2021 | CNY | 5.75 | 6.1 | 5.75 | 5.99 | 5.99 | +0.2 (+3.45%) | 41,450,840 |
| 15 Nov 2021 | CNY | 5.77 | 5.82 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 13,652,449 |
| 12 Nov 2021 | CNY | 5.64 | 5.78 | 5.61 | 5.77 | 5.77 | +0.09 (+1.58%) | 18,969,927 |
| 11 Nov 2021 | CNY | 5.68 | 5.68 | 5.57 | 5.68 | 5.68 | +0.02 (+0.35%) | 15,761,980 |
| 10 Nov 2021 | CNY | 5.45 | 5.72 | 5.45 | 5.66 | 5.66 | +0.22 (+4.04%) | 27,383,608 |
| 9 Nov 2021 | CNY | 5.46 | 5.55 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 10,635,032 |
| 8 Nov 2021 | CNY | 5.41 | 5.53 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 7,394,040 |
| 5 Nov 2021 | CNY | 5.64 | 5.64 | 5.42 | 5.45 | 5.45 | -0.2 (-3.54%) | 15,105,190 |
| 4 Nov 2021 | CNY | 5.6 | 5.65 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 10,000,007 |
| 3 Nov 2021 | CNY | 5.67 | 5.67 | 5.54 | 5.6 | 5.6 | -0.06 (-1.06%) | 9,827,792 |
| 2 Nov 2021 | CNY | 5.8 | 5.84 | 5.56 | 5.66 | 5.66 | -0.07 (-1.22%) | 18,733,928 |
| 1 Nov 2021 | CNY | 5.62 | 5.91 | 5.61 | 5.73 | 5.73 | +0.09 (+1.60%) | 22,013,873 |
| 29 Oct 2021 | CNY | 5.39 | 5.72 | 5.36 | 5.64 | 5.64 | +0.25 (+4.64%) | 21,926,234 |
| 28 Oct 2021 | CNY | 5.38 | 5.5 | 5.36 | 5.39 | 5.39 | -0.08 (-1.46%) | 9,491,942 |
| 27 Oct 2021 | CNY | 5.4 | 5.48 | 5.3 | 5.47 | 5.47 | +0.01 (+0.18%) | 12,231,016 |
| 26 Oct 2021 | CNY | 5.46 | 5.52 | 5.43 | 5.46 | 5.46 | -0.1 (-1.80%) | 10,921,787 |
| 25 Oct 2021 | CNY | 5.43 | 5.6 | 5.35 | 5.56 | 5.56 | +0.17 (+3.15%) | 15,360,135 |
| 22 Oct 2021 | CNY | 5.42 | 5.49 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 9,624,578 |
| 21 Oct 2021 | CNY | 5.62 | 5.62 | 5.44 | 5.45 | 5.45 | -0.18 (-3.20%) | 13,306,617 |
| 20 Oct 2021 | CNY | 5.4 | 5.75 | 5.38 | 5.63 | 5.63 | +0.24 (+4.45%) | 25,361,227 |
| 19 Oct 2021 | CNY | 5.35 | 5.46 | 5.31 | 5.39 | 5.39 | +0.02 (+0.37%) | 11,562,630 |
| 18 Oct 2021 | CNY | 5.4 | 5.5 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 11,564,350 |
