| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.67 | 6.77 | 6.54 | 6.57 | 6.57 | -0.14 (-2.09%) | 12,728,711 |
| 17 Nov 2021 | CNY | 6.71 | 6.75 | 6.61 | 6.71 | 6.71 | -0.05 (-0.74%) | 12,992,159 |
| 16 Nov 2021 | CNY | 6.59 | 6.82 | 6.53 | 6.76 | 6.76 | +0.17 (+2.58%) | 26,010,636 |
| 15 Nov 2021 | CNY | 6.33 | 6.59 | 6.26 | 6.59 | 6.59 | +0.29 (+4.60%) | 16,569,035 |
| 12 Nov 2021 | CNY | 6.33 | 6.35 | 6.15 | 6.3 | 6.3 | -0.18 (-2.78%) | 15,553,949 |
| 11 Nov 2021 | CNY | 6.46 | 6.58 | 6.44 | 6.48 | 6.48 | -0.02 (-0.31%) | 10,374,574 |
| 10 Nov 2021 | CNY | 6.45 | 6.51 | 6.29 | 6.5 | 6.5 | 0.0 (0.0%) | 10,231,726 |
| 9 Nov 2021 | CNY | 6.43 | 6.53 | 6.38 | 6.5 | 6.5 | +0.09 (+1.40%) | 10,170,323 |
| 8 Nov 2021 | CNY | 6.36 | 6.43 | 6.27 | 6.41 | 6.41 | +0.06 (+0.94%) | 9,424,153 |
| 5 Nov 2021 | CNY | 6.33 | 6.39 | 6.29 | 6.35 | 6.35 | -0.02 (-0.31%) | 9,331,039 |
| 4 Nov 2021 | CNY | 6.32 | 6.41 | 6.22 | 6.37 | 6.37 | +0.07 (+1.11%) | 11,053,303 |
| 3 Nov 2021 | CNY | 6.21 | 6.37 | 6.12 | 6.3 | 6.3 | +0.09 (+1.45%) | 10,161,897 |
| 2 Nov 2021 | CNY | 6.43 | 6.51 | 6.1 | 6.21 | 6.21 | -0.25 (-3.87%) | 13,870,034 |
| 1 Nov 2021 | CNY | 6.35 | 6.54 | 6.35 | 6.46 | 6.46 | +0.11 (+1.73%) | 12,752,599 |
| 29 Oct 2021 | CNY | 6.21 | 6.47 | 6.2 | 6.35 | 6.35 | +0.13 (+2.09%) | 12,091,552 |
| 28 Oct 2021 | CNY | 6.37 | 6.45 | 6.2 | 6.22 | 6.22 | -0.12 (-1.89%) | 11,776,800 |
| 27 Oct 2021 | CNY | 6.39 | 6.49 | 6.3 | 6.34 | 6.34 | -0.13 (-2.01%) | 15,358,163 |
| 26 Oct 2021 | CNY | 6.72 | 6.75 | 6.46 | 6.47 | 6.47 | -0.23 (-3.43%) | 19,059,749 |
| 25 Oct 2021 | CNY | 6.57 | 6.78 | 6.54 | 6.7 | 6.7 | +0.1 (+1.52%) | 11,267,572 |
| 22 Oct 2021 | CNY | 6.79 | 6.88 | 6.6 | 6.6 | 6.6 | -0.2 (-2.94%) | 17,387,517 |
| 21 Oct 2021 | CNY | 6.84 | 7.09 | 6.77 | 6.8 | 6.8 | -0.14 (-2.02%) | 20,451,596 |
| 20 Oct 2021 | CNY | 6.92 | 7.14 | 6.6 | 6.94 | 6.94 | -0.08 (-1.14%) | 33,757,153 |
| 19 Oct 2021 | CNY | 6.87 | 7.07 | 6.85 | 7.02 | 7.02 | +0.08 (+1.15%) | 20,189,670 |
| 18 Oct 2021 | CNY | 7.17 | 7.17 | 6.76 | 6.94 | 6.94 | -0.32 (-4.41%) | 34,207,409 |
| 15 Oct 2021 | CNY | 8.16 | 8.16 | 7.22 | 7.26 | 7.26 | -0.86 (-10.59%) | 56,065,130 |
| 14 Oct 2021 | CNY | 8.2 | 8.32 | 7.8 | 8.12 | 8.12 | -0.34 (-4.02%) | 38,726,818 |
| 13 Oct 2021 | CNY | 8.19 | 8.9 | 8.11 | 8.46 | 8.46 | +0.09 (+1.08%) | 66,156,089 |
| 12 Oct 2021 | CNY | 7.79 | 8.49 | 7.48 | 8.37 | 8.37 | +0.73 (+9.55%) | 64,789,753 |
| 11 Oct 2021 | CNY | 8.21 | 8.29 | 7.58 | 7.64 | 7.64 | -0.53 (-6.49%) | 32,035,735 |
| 8 Oct 2021 | CNY | 7.82 | 8.27 | 7.75 | 8.17 | 8.17 | +0.6 (+7.93%) | 38,804,863 |
