| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.65 | 6.7 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 1,119,014 |
| 25 Nov 2021 | CNY | 6.72 | 6.75 | 6.67 | 6.69 | 6.69 | -0.03 (-0.45%) | 1,362,498 |
| 24 Nov 2021 | CNY | 6.68 | 6.78 | 6.62 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,076,571 |
| 23 Nov 2021 | CNY | 6.69 | 6.72 | 6.66 | 6.67 | 6.67 | -0.05 (-0.74%) | 1,436,968 |
| 22 Nov 2021 | CNY | 6.7 | 6.77 | 6.68 | 6.72 | 6.72 | +0.03 (+0.45%) | 1,176,183 |
| 19 Nov 2021 | CNY | 6.66 | 6.82 | 6.66 | 6.69 | 6.69 | +0.01 (+0.15%) | 2,700,081 |
| 18 Nov 2021 | CNY | 6.76 | 6.76 | 6.66 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,038,210 |
| 17 Nov 2021 | CNY | 6.64 | 6.81 | 6.63 | 6.73 | 6.73 | +0.07 (+1.05%) | 1,896,356 |
| 16 Nov 2021 | CNY | 6.72 | 6.75 | 6.66 | 6.66 | 6.66 | -0.06 (-0.89%) | 1,369,307 |
| 15 Nov 2021 | CNY | 6.7 | 6.78 | 6.65 | 6.72 | 6.72 | 0.0 (0.0%) | 1,698,801 |
| 12 Nov 2021 | CNY | 6.65 | 6.79 | 6.6 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,272,850 |
| 11 Nov 2021 | CNY | 6.6 | 6.67 | 6.58 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,965,927 |
| 10 Nov 2021 | CNY | 6.56 | 6.6 | 6.52 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,257,390 |
| 9 Nov 2021 | CNY | 6.55 | 6.59 | 6.53 | 6.58 | 6.58 | +0.03 (+0.46%) | 1,207,100 |
| 8 Nov 2021 | CNY | 6.54 | 6.6 | 6.47 | 6.55 | 6.55 | +0.02 (+0.31%) | 1,268,500 |
| 5 Nov 2021 | CNY | 6.53 | 6.58 | 6.53 | 6.53 | 6.53 | -0.04 (-0.61%) | 1,291,900 |
| 4 Nov 2021 | CNY | 6.54 | 6.61 | 6.47 | 6.57 | 6.57 | +0.03 (+0.46%) | 2,044,899 |
| 3 Nov 2021 | CNY | 6.51 | 6.6 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,557,090 |
| 2 Nov 2021 | CNY | 6.62 | 6.67 | 6.48 | 6.5 | 6.5 | -0.17 (-2.55%) | 2,721,702 |
| 1 Nov 2021 | CNY | 6.71 | 6.74 | 6.53 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,416,259 |
| 29 Oct 2021 | CNY | 6.87 | 6.89 | 6.61 | 6.7 | 6.7 | -0.33 (-4.69%) | 4,437,310 |
| 28 Oct 2021 | CNY | 6.5 | 7.06 | 6.35 | 7.03 | 7.03 | +0.48 (+7.33%) | 10,419,673 |
| 27 Oct 2021 | CNY | 6.71 | 6.72 | 6.54 | 6.55 | 6.55 | -0.38 (-5.48%) | 5,533,915 |
| 26 Oct 2021 | CNY | 7.04 | 7.05 | 6.93 | 6.93 | 6.93 | -0.13 (-1.84%) | 2,911,381 |
| 25 Oct 2021 | CNY | 7.01 | 7.11 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 1,998,880 |
| 22 Oct 2021 | CNY | 7.06 | 7.1 | 7.03 | 7.05 | 7.05 | -0.04 (-0.56%) | 3,232,520 |
| 21 Oct 2021 | CNY | 7.13 | 7.2 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 3,922,950 |
| 20 Oct 2021 | CNY | 7.12 | 7.16 | 7.08 | 7.14 | 7.14 | -0.01 (-0.14%) | 2,741,250 |
| 19 Oct 2021 | CNY | 7.16 | 7.19 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 2,517,941 |
| 18 Oct 2021 | CNY | 7.07 | 7.18 | 7.06 | 7.18 | 7.18 | +0.11 (+1.56%) | 2,849,971 |
