| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.44 | 6.48 | 6.3 | 6.33 | 6.33 | -0.11 (-1.71%) | 2,794,400 |
| 17 Nov 2021 | CNY | 6.34 | 6.46 | 6.23 | 6.44 | 6.44 | +0.17 (+2.71%) | 3,322,313 |
| 16 Nov 2021 | CNY | 6.38 | 6.4 | 6.24 | 6.27 | 6.27 | -0.14 (-2.18%) | 2,770,100 |
| 15 Nov 2021 | CNY | 6.28 | 6.43 | 6.21 | 6.41 | 6.41 | +0.16 (+2.56%) | 4,094,698 |
| 12 Nov 2021 | CNY | 6.17 | 6.25 | 6.11 | 6.25 | 6.25 | +0.08 (+1.30%) | 2,797,288 |
| 11 Nov 2021 | CNY | 6.09 | 6.19 | 6.05 | 6.17 | 6.17 | +0.08 (+1.31%) | 2,297,500 |
| 10 Nov 2021 | CNY | 6.02 | 6.12 | 6 | 6.09 | 6.09 | +0.07 (+1.16%) | 2,061,600 |
| 9 Nov 2021 | CNY | 5.96 | 6.06 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 1,624,762 |
| 8 Nov 2021 | CNY | 5.95 | 6.04 | 5.88 | 6.02 | 6.02 | +0.08 (+1.35%) | 1,939,900 |
| 5 Nov 2021 | CNY | 5.93 | 5.95 | 5.85 | 5.94 | 5.94 | +0.02 (+0.34%) | 2,111,100 |
| 4 Nov 2021 | CNY | 5.79 | 5.94 | 5.78 | 5.92 | 5.92 | +0.12 (+2.07%) | 2,078,400 |
| 3 Nov 2021 | CNY | 5.74 | 5.88 | 5.73 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,244,600 |
| 2 Nov 2021 | CNY | 5.86 | 5.94 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 1,886,271 |
| 1 Nov 2021 | CNY | 5.77 | 5.87 | 5.75 | 5.86 | 5.86 | +0.1 (+1.74%) | 1,658,400 |
| 29 Oct 2021 | CNY | 5.66 | 5.79 | 5.62 | 5.76 | 5.76 | +0.1 (+1.77%) | 1,544,300 |
| 28 Oct 2021 | CNY | 5.82 | 5.84 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 1,790,721 |
| 27 Oct 2021 | CNY | 5.85 | 5.86 | 5.74 | 5.82 | 5.82 | -0.18 (-3%) | 2,241,000 |
| 26 Oct 2021 | CNY | 6.01 | 6.06 | 5.97 | 6 | 6 | +0.08 (+1.35%) | 2,103,450 |
| 25 Oct 2021 | CNY | 5.88 | 5.94 | 5.76 | 5.92 | 5.92 | +0.08 (+1.37%) | 783,450 |
| 22 Oct 2021 | CNY | 5.92 | 5.95 | 5.83 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,555,400 |
| 21 Oct 2021 | CNY | 6.08 | 6.08 | 5.91 | 5.92 | 5.92 | -0.18 (-2.95%) | 2,003,579 |
| 20 Oct 2021 | CNY | 6.12 | 6.15 | 6.05 | 6.1 | 6.1 | -0.02 (-0.33%) | 782,889 |
| 19 Oct 2021 | CNY | 6.13 | 6.16 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,066,029 |
| 18 Oct 2021 | CNY | 6.05 | 6.16 | 5.99 | 6.16 | 6.16 | +0.11 (+1.82%) | 1,484,502 |
| 15 Oct 2021 | CNY | 6.16 | 6.16 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 1,533,600 |
| 14 Oct 2021 | CNY | 6.09 | 6.18 | 6.03 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,488,700 |
| 13 Oct 2021 | CNY | 6.07 | 6.1 | 5.97 | 6.1 | 6.1 | +0.03 (+0.49%) | 1,334,219 |
| 12 Oct 2021 | CNY | 6.15 | 6.16 | 6 | 6.07 | 6.07 | -0.09 (-1.46%) | 1,939,069 |
| 11 Oct 2021 | CNY | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -0.05 (-0.81%) | 1,464,300 |
| 8 Oct 2021 | CNY | 6.09 | 6.23 | 6.09 | 6.21 | 6.21 | +0.15 (+2.48%) | 1,970,351 |
