| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.84 | 6.88 | 6.78 | 6.82 | 6.82 | -0.02 (-0.29%) | 5,009,996 |
| 24 Nov 2021 | CNY | 6.92 | 6.92 | 6.78 | 6.84 | 6.84 | -0.05 (-0.73%) | 6,024,599 |
| 23 Nov 2021 | CNY | 6.86 | 7 | 6.78 | 6.89 | 6.89 | +0.09 (+1.32%) | 8,642,169 |
| 22 Nov 2021 | CNY | 6.83 | 6.93 | 6.7 | 6.8 | 6.8 | -0.07 (-1.02%) | 7,471,454 |
| 19 Nov 2021 | CNY | 6.68 | 6.88 | 6.59 | 6.87 | 6.87 | +0.24 (+3.62%) | 8,125,550 |
| 18 Nov 2021 | CNY | 6.72 | 6.78 | 6.62 | 6.63 | 6.63 | -0.09 (-1.34%) | 5,166,833 |
| 17 Nov 2021 | CNY | 6.61 | 6.74 | 6.57 | 6.72 | 6.72 | +0.11 (+1.66%) | 5,486,290 |
| 16 Nov 2021 | CNY | 6.77 | 6.77 | 6.59 | 6.61 | 6.61 | -0.15 (-2.22%) | 5,355,133 |
| 15 Nov 2021 | CNY | 6.69 | 6.81 | 6.61 | 6.76 | 6.76 | +0.12 (+1.81%) | 6,545,172 |
| 12 Nov 2021 | CNY | 6.61 | 6.67 | 6.5 | 6.64 | 6.64 | +0.03 (+0.45%) | 5,251,580 |
| 11 Nov 2021 | CNY | 6.63 | 6.64 | 6.58 | 6.61 | 6.61 | +0.01 (+0.15%) | 5,561,830 |
| 10 Nov 2021 | CNY | 6.56 | 6.6 | 6.47 | 6.6 | 6.6 | 0.0 (0.0%) | 5,845,062 |
| 9 Nov 2021 | CNY | 6.35 | 6.62 | 6.34 | 6.6 | 6.6 | +0.25 (+3.94%) | 9,817,552 |
| 8 Nov 2021 | CNY | 6.27 | 6.39 | 6.17 | 6.35 | 6.35 | +0.09 (+1.44%) | 4,846,772 |
| 5 Nov 2021 | CNY | 6.32 | 6.39 | 6.23 | 6.26 | 6.26 | -0.06 (-0.95%) | 4,618,010 |
| 4 Nov 2021 | CNY | 6.3 | 6.37 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,778,816 |
| 3 Nov 2021 | CNY | 6.26 | 6.32 | 6.21 | 6.3 | 6.3 | +0.07 (+1.12%) | 3,947,453 |
| 2 Nov 2021 | CNY | 6.58 | 6.58 | 6.12 | 6.23 | 6.23 | -0.28 (-4.30%) | 8,126,969 |
| 1 Nov 2021 | CNY | 6.4 | 6.61 | 6.39 | 6.51 | 6.51 | +0.06 (+0.93%) | 6,113,000 |
| 29 Oct 2021 | CNY | 6.3 | 6.49 | 6.25 | 6.45 | 6.45 | +0.2 (+3.20%) | 5,541,102 |
| 28 Oct 2021 | CNY | 6.5 | 6.67 | 6.25 | 6.25 | 6.25 | -0.26 (-3.99%) | 7,800,120 |
| 27 Oct 2021 | CNY | 6.68 | 6.7 | 6.47 | 6.51 | 6.51 | -0.29 (-4.26%) | 8,879,920 |
| 26 Oct 2021 | CNY | 6.87 | 6.94 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 6,386,509 |
| 25 Oct 2021 | CNY | 6.81 | 6.85 | 6.55 | 6.85 | 6.85 | +0.15 (+2.24%) | 6,587,220 |
| 22 Oct 2021 | CNY | 6.92 | 6.99 | 6.66 | 6.7 | 6.7 | -0.3 (-4.29%) | 13,056,282 |
| 21 Oct 2021 | CNY | 7 | 7.08 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 6,651,716 |
| 20 Oct 2021 | CNY | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | -0.14 (-1.95%) | 7,641,970 |
| 19 Oct 2021 | CNY | 7.17 | 7.28 | 7.12 | 7.17 | 7.17 | -0.01 (-0.14%) | 7,200,580 |
| 18 Oct 2021 | CNY | 7.14 | 7.21 | 7.06 | 7.18 | 7.18 | +0.09 (+1.27%) | 6,199,810 |
| 15 Oct 2021 | CNY | 7.22 | 7.22 | 7.02 | 7.09 | 7.09 | -0.06 (-0.84%) | 6,359,300 |
