| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 7.2 | 7.35 | 7.09 | 7.16 | 7.16 | -0.06 (-0.83%) | 14,388,000 |
| 24 Nov 2021 | CNY | 7.46 | 7.46 | 7.22 | 7.22 | 7.22 | -0.25 (-3.35%) | 18,699,500 |
| 23 Nov 2021 | CNY | 7.25 | 7.53 | 7.22 | 7.47 | 7.47 | +0.15 (+2.05%) | 20,091,757 |
| 22 Nov 2021 | CNY | 7.39 | 7.46 | 7.21 | 7.32 | 7.32 | -0.07 (-0.95%) | 17,778,016 |
| 19 Nov 2021 | CNY | 7.43 | 7.52 | 7.25 | 7.39 | 7.39 | -0.04 (-0.54%) | 19,711,267 |
| 18 Nov 2021 | CNY | 7.78 | 7.97 | 7.41 | 7.43 | 7.43 | -0.21 (-2.75%) | 27,910,945 |
| 17 Nov 2021 | CNY | 7.6 | 7.74 | 7.45 | 7.64 | 7.64 | +0.03 (+0.39%) | 28,418,592 |
| 16 Nov 2021 | CNY | 7.42 | 7.78 | 7.26 | 7.61 | 7.61 | +0.09 (+1.20%) | 37,586,802 |
| 15 Nov 2021 | CNY | 7.18 | 7.53 | 6.88 | 7.52 | 7.52 | +0.29 (+4.01%) | 39,097,572 |
| 12 Nov 2021 | CNY | 7.15 | 7.39 | 7.1 | 7.23 | 7.23 | +0.09 (+1.26%) | 26,737,888 |
| 11 Nov 2021 | CNY | 7.16 | 7.4 | 7.07 | 7.14 | 7.14 | -0.13 (-1.79%) | 22,321,412 |
| 10 Nov 2021 | CNY | 7.5 | 7.53 | 7.13 | 7.27 | 7.27 | -0.14 (-1.89%) | 26,837,688 |
| 9 Nov 2021 | CNY | 7.27 | 7.44 | 7.06 | 7.41 | 7.41 | +0.13 (+1.79%) | 37,021,847 |
| 8 Nov 2021 | CNY | 6.94 | 7.54 | 6.88 | 7.28 | 7.28 | +0.4 (+5.81%) | 38,993,002 |
| 5 Nov 2021 | CNY | 6.66 | 7.25 | 6.61 | 6.88 | 6.88 | +0.14 (+2.08%) | 35,070,945 |
| 4 Nov 2021 | CNY | 6.64 | 6.84 | 6.48 | 6.74 | 6.74 | +0.05 (+0.75%) | 28,260,002 |
| 3 Nov 2021 | CNY | 6.53 | 6.96 | 6.36 | 6.69 | 6.69 | +0.33 (+5.19%) | 36,002,680 |
| 2 Nov 2021 | CNY | 6.83 | 6.94 | 6.34 | 6.36 | 6.36 | -0.53 (-7.69%) | 28,530,045 |
| 1 Nov 2021 | CNY | 6.77 | 7.02 | 6.68 | 6.89 | 6.89 | +0.05 (+0.73%) | 25,552,180 |
| 29 Oct 2021 | CNY | 6.92 | 7.13 | 6.5 | 6.84 | 6.84 | -0.2 (-2.84%) | 27,133,980 |
| 28 Oct 2021 | CNY | 7.3 | 7.42 | 6.9 | 7.04 | 7.04 | -0.44 (-5.88%) | 33,771,709 |
| 27 Oct 2021 | CNY | 7.67 | 7.92 | 7.48 | 7.48 | 7.48 | -0.31 (-3.98%) | 38,227,341 |
| 26 Oct 2021 | CNY | 7.16 | 8.09 | 7.13 | 7.79 | 7.79 | +0.46 (+6.28%) | 55,258,512 |
| 25 Oct 2021 | CNY | 6.95 | 7.44 | 6.95 | 7.33 | 7.33 | +0.36 (+5.16%) | 34,403,167 |
| 22 Oct 2021 | CNY | 7.14 | 7.31 | 6.9 | 6.97 | 6.97 | -0.3 (-4.13%) | 34,234,929 |
| 21 Oct 2021 | CNY | 6.64 | 7.49 | 6.52 | 7.27 | 7.27 | +0.63 (+9.49%) | 54,856,631 |
| 20 Oct 2021 | CNY | 6.58 | 6.75 | 6.49 | 6.64 | 6.64 | -0.15 (-2.21%) | 22,346,696 |
| 19 Oct 2021 | CNY | 6.9 | 7.15 | 6.61 | 6.79 | 6.79 | +0.01 (+0.15%) | 33,602,254 |
| 18 Oct 2021 | CNY | 6.62 | 6.87 | 6.62 | 6.78 | 6.78 | +0.22 (+3.35%) | 22,643,500 |
| 15 Oct 2021 | CNY | 6.58 | 6.73 | 6.46 | 6.56 | 6.56 | -0.22 (-3.24%) | 24,423,322 |
