| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 6.083 | 6.102 | 6.083 | 6.084 | 6.084 | -0.011 (-0.18%) | 47,800 |
| 22 Nov 2021 | CNY | 6.028 | 6.098 | 6.028 | 6.095 | 6.095 | +0.075 (+1.25%) | 119,500 |
| 19 Nov 2021 | CNY | 5.981 | 6.026 | 5.981 | 6.02 | 6.02 | +0.032 (+0.53%) | 14,300 |
| 18 Nov 2021 | CNY | 5.97 | 6 | 5.97 | 5.988 | 5.988 | +0.012 (+0.20%) | 7,200 |
| 17 Nov 2021 | CNY | 5.952 | 5.984 | 5.952 | 5.976 | 5.976 | +0.027 (+0.45%) | 10,500 |
| 16 Nov 2021 | CNY | 5.979 | 6.003 | 5.949 | 5.949 | 5.949 | -0.043 (-0.72%) | 31,200 |
| 15 Nov 2021 | CNY | 6.01 | 6.01 | 5.97 | 5.992 | 5.992 | -0.01 (-0.17%) | 26,200 |
| 12 Nov 2021 | CNY | 6.009 | 6.01 | 5.991 | 6.002 | 6.002 | +0.013 (+0.22%) | 7,533 |
| 11 Nov 2021 | CNY | 5.96 | 6.005 | 5.96 | 5.989 | 5.989 | +0.058 (+0.98%) | 8,100 |
| 10 Nov 2021 | CNY | 5.98 | 5.98 | 5.879 | 5.931 | 5.931 | -0.061 (-1.02%) | 7,500 |
| 9 Nov 2021 | CNY | 5.955 | 5.992 | 5.95 | 5.992 | 5.992 | +0.038 (+0.64%) | 6,300 |
| 8 Nov 2021 | CNY | 5.936 | 5.969 | 5.936 | 5.954 | 5.954 | -0.046 (-0.77%) | 25,900 |
| 5 Nov 2021 | CNY | 6 | 6 | 5.942 | 6 | 6 | -0.008 (-0.13%) | 12,600 |
| 4 Nov 2021 | CNY | 5.983 | 6.009 | 5.972 | 6.008 | 6.008 | +0.025 (+0.42%) | 3,200 |
| 3 Nov 2021 | CNY | 5.95 | 5.983 | 5.941 | 5.983 | 5.983 | +0.033 (+0.55%) | 15,300 |
| 2 Nov 2021 | CNY | 6.015 | 6.029 | 5.92 | 5.95 | 5.95 | -0.077 (-1.28%) | 45,784 |
| 1 Nov 2021 | CNY | 6.13 | 6.13 | 5.842 | 6.027 | 6.027 | +0.02 (+0.33%) | 4,500 |
| 29 Oct 2021 | CNY | 5.962 | 6.007 | 5.94 | 6.007 | 6.007 | +0.067 (+1.13%) | 20,600 |
| 28 Oct 2021 | CNY | 6.052 | 6.052 | 5.939 | 5.94 | 5.94 | -0.112 (-1.85%) | 43,700 |
| 27 Oct 2021 | CNY | 6.07 | 6.086 | 6.028 | 6.052 | 6.052 | -0.056 (-0.92%) | 11,400 |
| 26 Oct 2021 | CNY | 6.109 | 6.138 | 6.09 | 6.108 | 6.108 | +0.02 (+0.33%) | 23,800 |
| 25 Oct 2021 | CNY | 6.018 | 6.088 | 6.018 | 6.088 | 6.088 | +0.034 (+0.56%) | 71,719 |
| 22 Oct 2021 | CNY | 6.082 | 6.082 | 6.015 | 6.054 | 6.054 | -0.025 (-0.41%) | 24,700 |
| 21 Oct 2021 | CNY | 6.06 | 6.087 | 6.043 | 6.079 | 6.079 | -0.053 (-0.86%) | 10,400 |
| 20 Oct 2021 | CNY | 6.095 | 6.18 | 6.011 | 6.132 | 6.132 | +0.041 (+0.67%) | 132,100 |
| 19 Oct 2021 | CNY | 6.04 | 6.091 | 6.04 | 6.091 | 6.091 | +0.093 (+1.55%) | 21,700 |
| 18 Oct 2021 | CNY | 5.97 | 6.028 | 5.97 | 5.998 | 5.998 | -0.003 (-0.05%) | 24,700 |
| 15 Oct 2021 | CNY | 5.975 | 6.12 | 5.97 | 6.001 | 6.001 | -0.064 (-1.06%) | 35,100 |
| 14 Oct 2021 | CNY | 6.009 | 6.085 | 6 | 6.065 | 6.065 | +0.056 (+0.93%) | 4,100 |
| 13 Oct 2021 | CNY | 6.112 | 6.112 | 5.95 | 6.009 | 6.009 | -0.02 (-0.33%) | 6,800 |
