| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.36 | 6.43 | 6.15 | 6.27 | 6.27 | -0.07 (-1.10%) | 9,521,575 |
| 25 Nov 2021 | CNY | 6.49 | 6.52 | 6.32 | 6.34 | 6.34 | -0.15 (-2.31%) | 8,679,200 |
| 24 Nov 2021 | CNY | 6.37 | 6.57 | 6.33 | 6.49 | 6.49 | +0.13 (+2.04%) | 8,843,135 |
| 23 Nov 2021 | CNY | 6.39 | 6.55 | 6.35 | 6.36 | 6.36 | -0.06 (-0.93%) | 8,238,858 |
| 22 Nov 2021 | CNY | 6.44 | 6.47 | 6.26 | 6.42 | 6.42 | -0.02 (-0.31%) | 9,265,725 |
| 19 Nov 2021 | CNY | 6.15 | 6.48 | 6.11 | 6.44 | 6.44 | +0.23 (+3.70%) | 11,325,140 |
| 18 Nov 2021 | CNY | 6.36 | 6.36 | 6.17 | 6.21 | 6.21 | -0.17 (-2.66%) | 11,308,925 |
| 17 Nov 2021 | CNY | 6.04 | 6.4 | 6.03 | 6.38 | 6.38 | +0.28 (+4.59%) | 16,198,719 |
| 16 Nov 2021 | CNY | 6.25 | 6.3 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 14,568,030 |
| 15 Nov 2021 | CNY | 5.98 | 6.18 | 5.85 | 6.17 | 6.17 | +0.2 (+3.35%) | 11,795,502 |
| 12 Nov 2021 | CNY | 5.9 | 6.02 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 12,435,380 |
| 11 Nov 2021 | CNY | 5.76 | 6.03 | 5.73 | 5.94 | 5.94 | +0.17 (+2.95%) | 14,893,249 |
| 10 Nov 2021 | CNY | 5.72 | 5.85 | 5.63 | 5.77 | 5.77 | +0.07 (+1.23%) | 12,219,049 |
| 9 Nov 2021 | CNY | 5.76 | 5.77 | 5.64 | 5.7 | 5.7 | -0.04 (-0.70%) | 11,419,790 |
| 8 Nov 2021 | CNY | 5.61 | 5.8 | 5.51 | 5.74 | 5.74 | +0.17 (+3.05%) | 20,980,223 |
| 5 Nov 2021 | CNY | 5.26 | 5.7 | 5.24 | 5.57 | 5.57 | +0.31 (+5.89%) | 23,415,250 |
| 4 Nov 2021 | CNY | 5.2 | 5.38 | 5.19 | 5.26 | 5.26 | +0.05 (+0.96%) | 14,248,558 |
| 3 Nov 2021 | CNY | 5.39 | 5.44 | 5.09 | 5.21 | 5.21 | -0.17 (-3.16%) | 18,406,299 |
| 2 Nov 2021 | CNY | 5.63 | 5.67 | 5.28 | 5.38 | 5.38 | -0.27 (-4.78%) | 21,117,625 |
| 1 Nov 2021 | CNY | 5.45 | 5.71 | 5.37 | 5.65 | 5.65 | +0.2 (+3.67%) | 23,492,845 |
| 29 Oct 2021 | CNY | 5.58 | 5.59 | 5.22 | 5.45 | 5.45 | -0.13 (-2.33%) | 18,879,728 |
| 28 Oct 2021 | CNY | 5.38 | 5.65 | 5.31 | 5.58 | 5.58 | +0.16 (+2.95%) | 22,112,604 |
| 27 Oct 2021 | CNY | 5.5 | 5.52 | 5.36 | 5.42 | 5.42 | -0.29 (-5.08%) | 22,429,183 |
| 26 Oct 2021 | CNY | 5.66 | 5.75 | 5.57 | 5.71 | 5.71 | -0.17 (-2.89%) | 29,764,608 |
| 25 Oct 2021 | CNY | 6.04 | 6.29 | 5.76 | 5.88 | 5.88 | -0.14 (-2.33%) | 43,123,485 |
| 22 Oct 2021 | CNY | 5.52 | 6.02 | 5.48 | 6.02 | 6.02 | +0.55 (+10.05%) | 29,057,770 |
| 21 Oct 2021 | CNY | 5.55 | 5.59 | 5.36 | 5.47 | 5.47 | -0.08 (-1.44%) | 14,289,015 |
| 20 Oct 2021 | CNY | 5.74 | 5.85 | 5.5 | 5.55 | 5.55 | -0.25 (-4.31%) | 24,419,994 |
| 19 Oct 2021 | CNY | 5.3 | 5.8 | 5.3 | 5.8 | 5.8 | +0.53 (+10.06%) | 17,601,073 |
| 18 Oct 2021 | CNY | 5.24 | 5.53 | 5.19 | 5.27 | 5.27 | -0.07 (-1.31%) | 18,903,682 |
