| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.7 | 5.74 | 5.57 | 5.59 | 5.59 | -0.11 (-1.93%) | 9,559,950 |
| 17 Nov 2021 | CNY | 5.67 | 5.76 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 8,896,000 |
| 16 Nov 2021 | CNY | 5.74 | 5.95 | 5.68 | 5.7 | 5.7 | -0.12 (-2.06%) | 17,294,050 |
| 15 Nov 2021 | CNY | 5.8 | 6 | 5.73 | 5.82 | 5.82 | +0.09 (+1.57%) | 19,047,051 |
| 12 Nov 2021 | CNY | 5.61 | 5.8 | 5.59 | 5.73 | 5.73 | +0.04 (+0.70%) | 13,762,053 |
| 11 Nov 2021 | CNY | 5.71 | 5.82 | 5.5 | 5.69 | 5.69 | -0.09 (-1.56%) | 17,541,010 |
| 10 Nov 2021 | CNY | 5.69 | 5.83 | 5.58 | 5.78 | 5.78 | +0.09 (+1.58%) | 16,715,468 |
| 9 Nov 2021 | CNY | 5.55 | 5.71 | 5.51 | 5.69 | 5.69 | +0.1 (+1.79%) | 17,648,818 |
| 8 Nov 2021 | CNY | 5.66 | 5.77 | 5.46 | 5.59 | 5.59 | -0.06 (-1.06%) | 30,505,959 |
| 5 Nov 2021 | CNY | 5.15 | 5.65 | 5.11 | 5.65 | 5.65 | +0.51 (+9.92%) | 28,891,897 |
| 4 Nov 2021 | CNY | 5.11 | 5.16 | 5.06 | 5.14 | 5.14 | +0.06 (+1.18%) | 2,586,707 |
| 3 Nov 2021 | CNY | 5.02 | 5.11 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,815,657 |
| 2 Nov 2021 | CNY | 5.06 | 5.18 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 3,189,200 |
| 1 Nov 2021 | CNY | 5.04 | 5.08 | 4.96 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,068,984 |
| 29 Oct 2021 | CNY | 5.04 | 5.04 | 4.76 | 5.03 | 5.03 | 0.0 (0.0%) | 3,821,455 |
| 28 Oct 2021 | CNY | 5.1 | 5.13 | 4.97 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,322,950 |
| 27 Oct 2021 | CNY | 5.1 | 5.11 | 4.99 | 5.08 | 5.08 | -0.09 (-1.74%) | 4,077,590 |
| 26 Oct 2021 | CNY | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,245,500 |
| 25 Oct 2021 | CNY | 5.12 | 5.17 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,763,840 |
| 22 Oct 2021 | CNY | 5.19 | 5.21 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 1,771,200 |
| 21 Oct 2021 | CNY | 5.27 | 5.28 | 5.14 | 5.19 | 5.19 | -0.04 (-0.76%) | 3,338,701 |
| 20 Oct 2021 | CNY | 5.29 | 5.3 | 5.19 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,205,148 |
| 19 Oct 2021 | CNY | 5.34 | 5.38 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,221,148 |
| 18 Oct 2021 | CNY | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,247,148 |
| 15 Oct 2021 | CNY | 5.28 | 5.37 | 5.26 | 5.35 | 5.35 | +0.06 (+1.13%) | 3,126,569 |
| 14 Oct 2021 | CNY | 5.25 | 5.3 | 5.19 | 5.29 | 5.29 | +0.03 (+0.57%) | 1,835,550 |
| 13 Oct 2021 | CNY | 5.23 | 5.27 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 1,529,000 |
| 12 Oct 2021 | CNY | 5.3 | 5.31 | 5.18 | 5.22 | 5.22 | -0.09 (-1.69%) | 1,984,350 |
| 11 Oct 2021 | CNY | 5.32 | 5.34 | 5.26 | 5.31 | 5.31 | -0.01 (-0.19%) | 1,145,500 |
| 8 Oct 2021 | CNY | 5.26 | 5.34 | 5.23 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,147,860 |
