| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 6.25 | 6.29 | 6.11 | 6.19 | 6.19 | -0.04 (-0.64%) | 49,623,528 |
| 22 Nov 2021 | CNY | 6.32 | 6.34 | 6.19 | 6.23 | 6.23 | -0.1 (-1.58%) | 59,153,583 |
| 19 Nov 2021 | CNY | 6.35 | 6.47 | 6.3 | 6.33 | 6.33 | -0.04 (-0.63%) | 63,154,113 |
| 18 Nov 2021 | CNY | 6.44 | 6.51 | 6.34 | 6.37 | 6.37 | -0.06 (-0.93%) | 74,937,801 |
| 17 Nov 2021 | CNY | 6.27 | 6.54 | 6.24 | 6.43 | 6.43 | +0.14 (+2.23%) | 78,571,084 |
| 16 Nov 2021 | CNY | 6.28 | 6.47 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 90,397,378 |
| 15 Nov 2021 | CNY | 6.23 | 6.33 | 6.09 | 6.28 | 6.28 | +0.08 (+1.29%) | 93,401,273 |
| 12 Nov 2021 | CNY | 5.97 | 6.29 | 5.9 | 6.2 | 6.2 | +0.27 (+4.55%) | 107,272,438 |
| 11 Nov 2021 | CNY | 5.82 | 5.98 | 5.81 | 5.93 | 5.93 | +0.13 (+2.24%) | 51,723,032 |
| 10 Nov 2021 | CNY | 5.75 | 5.84 | 5.7 | 5.8 | 5.8 | +0.09 (+1.58%) | 34,439,728 |
| 9 Nov 2021 | CNY | 5.72 | 5.74 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 19,765,392 |
| 8 Nov 2021 | CNY | 5.68 | 5.75 | 5.63 | 5.69 | 5.69 | 0.0 (0.0%) | 25,754,674 |
| 5 Nov 2021 | CNY | 5.55 | 5.77 | 5.52 | 5.69 | 5.69 | +0.15 (+2.71%) | 39,351,873 |
| 4 Nov 2021 | CNY | 5.57 | 5.6 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 18,689,351 |
| 3 Nov 2021 | CNY | 5.47 | 5.6 | 5.47 | 5.54 | 5.54 | +0.07 (+1.28%) | 23,130,160 |
| 2 Nov 2021 | CNY | 5.62 | 5.64 | 5.45 | 5.47 | 5.47 | -0.14 (-2.50%) | 30,768,800 |
| 1 Nov 2021 | CNY | 5.46 | 5.65 | 5.43 | 5.61 | 5.61 | +0.13 (+2.37%) | 31,979,594 |
| 29 Oct 2021 | CNY | 5.3 | 5.48 | 5.24 | 5.48 | 5.48 | +0.29 (+5.59%) | 39,329,659 |
| 28 Oct 2021 | CNY | 5.37 | 5.41 | 5.18 | 5.19 | 5.19 | -0.18 (-3.35%) | 30,112,084 |
| 27 Oct 2021 | CNY | 5.53 | 5.54 | 5.33 | 5.37 | 5.37 | -0.2 (-3.59%) | 26,910,392 |
| 26 Oct 2021 | CNY | 5.62 | 5.63 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 17,114,541 |
| 25 Oct 2021 | CNY | 5.58 | 5.59 | 5.51 | 5.56 | 5.56 | -0.02 (-0.36%) | 15,132,804 |
| 22 Oct 2021 | CNY | 5.6 | 5.63 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 14,937,725 |
| 21 Oct 2021 | CNY | 5.72 | 5.74 | 5.59 | 5.59 | 5.59 | -0.16 (-2.78%) | 31,878,304 |
| 20 Oct 2021 | CNY | 5.89 | 5.93 | 5.75 | 5.75 | 5.75 | -0.13 (-2.21%) | 23,508,357 |
| 19 Oct 2021 | CNY | 5.84 | 5.89 | 5.79 | 5.88 | 5.88 | +0.06 (+1.03%) | 15,217,033 |
| 18 Oct 2021 | CNY | 5.79 | 5.83 | 5.73 | 5.82 | 5.82 | +0.02 (+0.34%) | 16,620,295 |
| 15 Oct 2021 | CNY | 5.86 | 5.86 | 5.71 | 5.8 | 5.8 | -0.05 (-0.85%) | 22,365,037 |
| 14 Oct 2021 | CNY | 5.95 | 5.96 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 13,887,866 |
| 13 Oct 2021 | CNY | 5.88 | 5.95 | 5.86 | 5.91 | 5.91 | +0.05 (+0.85%) | 15,783,185 |
