| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 7.01 | 7.14 | 6.99 | 7.03 | 7.03 | -0.02 (-0.28%) | 70,180,332 |
| 25 Nov 2021 | CNY | 7.1 | 7.15 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 66,176,713 |
| 24 Nov 2021 | CNY | 7.04 | 7.22 | 6.97 | 7.12 | 7.12 | +0.07 (+0.99%) | 127,131,570 |
| 23 Nov 2021 | CNY | 7.14 | 7.2 | 7.02 | 7.05 | 7.05 | -0.08 (-1.12%) | 88,198,765 |
| 22 Nov 2021 | CNY | 6.85 | 7.17 | 6.81 | 7.13 | 7.13 | +0.27 (+3.94%) | 131,714,443 |
| 19 Nov 2021 | CNY | 6.72 | 7.03 | 6.69 | 6.86 | 6.86 | +0.11 (+1.63%) | 65,232,003 |
| 18 Nov 2021 | CNY | 6.94 | 7.03 | 6.75 | 6.75 | 6.75 | -0.22 (-3.16%) | 72,342,825 |
| 17 Nov 2021 | CNY | 6.84 | 7.02 | 6.75 | 6.97 | 6.97 | +0.11 (+1.60%) | 75,445,781 |
| 16 Nov 2021 | CNY | 6.96 | 7.07 | 6.83 | 6.86 | 6.86 | -0.14 (-2.00%) | 77,607,582 |
| 15 Nov 2021 | CNY | 6.95 | 7.2 | 6.89 | 7 | 7 | +0.18 (+2.64%) | 131,615,909 |
| 12 Nov 2021 | CNY | 6.72 | 6.88 | 6.66 | 6.82 | 6.82 | +0.1 (+1.49%) | 81,218,423 |
| 11 Nov 2021 | CNY | 6.51 | 6.78 | 6.5 | 6.72 | 6.72 | +0.14 (+2.13%) | 76,246,870 |
| 10 Nov 2021 | CNY | 6.53 | 6.68 | 6.52 | 6.58 | 6.58 | +0.02 (+0.30%) | 49,887,642 |
| 9 Nov 2021 | CNY | 6.68 | 6.68 | 6.53 | 6.56 | 6.56 | -0.11 (-1.65%) | 52,371,233 |
| 8 Nov 2021 | CNY | 6.76 | 6.78 | 6.5 | 6.67 | 6.67 | -0.09 (-1.33%) | 80,935,426 |
| 5 Nov 2021 | CNY | 6.61 | 6.93 | 6.57 | 6.76 | 6.76 | +0.12 (+1.81%) | 120,146,190 |
| 4 Nov 2021 | CNY | 6.6 | 6.75 | 6.55 | 6.64 | 6.64 | +0.03 (+0.45%) | 64,409,523 |
| 3 Nov 2021 | CNY | 6.58 | 6.67 | 6.48 | 6.61 | 6.61 | +0.03 (+0.46%) | 53,966,547 |
| 2 Nov 2021 | CNY | 6.78 | 6.8 | 6.54 | 6.58 | 6.58 | -0.29 (-4.22%) | 82,040,605 |
| 1 Nov 2021 | CNY | 6.68 | 6.93 | 6.64 | 6.87 | 6.87 | +0.21 (+3.15%) | 100,558,033 |
| 29 Oct 2021 | CNY | 6.59 | 6.77 | 6.52 | 6.66 | 6.66 | +0.16 (+2.46%) | 82,959,666 |
| 28 Oct 2021 | CNY | 6.51 | 6.8 | 6.47 | 6.5 | 6.5 | -0.15 (-2.26%) | 97,382,781 |
| 27 Oct 2021 | CNY | 6.36 | 6.98 | 6.28 | 6.65 | 6.65 | +0.23 (+3.58%) | 175,703,288 |
| 26 Oct 2021 | CNY | 6.24 | 6.42 | 6.17 | 6.42 | 6.42 | +0.58 (+9.93%) | 90,465,933 |
| 25 Oct 2021 | CNY | 5.94 | 5.94 | 5.81 | 5.84 | 5.84 | -0.1 (-1.68%) | 30,079,647 |
| 22 Oct 2021 | CNY | 5.9 | 5.97 | 5.88 | 5.94 | 5.94 | +0.03 (+0.51%) | 24,768,537 |
| 21 Oct 2021 | CNY | 6.06 | 6.09 | 5.9 | 5.91 | 5.91 | -0.15 (-2.48%) | 38,587,488 |
| 20 Oct 2021 | CNY | 6.15 | 6.16 | 6.06 | 6.06 | 6.06 | -0.08 (-1.30%) | 23,216,401 |
| 19 Oct 2021 | CNY | 6.08 | 6.14 | 6.03 | 6.14 | 6.14 | +0.05 (+0.82%) | 23,106,582 |
| 18 Oct 2021 | CNY | 6.24 | 6.26 | 6.07 | 6.09 | 6.09 | -0.17 (-2.72%) | 37,784,785 |
